Kopran

Kopran Ltd Historical Data

NSEBSE

₹169.11

(5.82%)

Sep 3, 2025|12:29:55 PM

Invest wise with Expert advice

From Date

03/08/2025

To Date

03/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	159.99	164.95	157.32	164.26	2,512	2,24,20,265.25	70,809
05-Aug-2025	164.25	165.8	160.05	160.51	1,597	1,21,85,466.6	42,232
06-Aug-2025	161.49	164	157.79	158.55	2,263	1,89,84,254.98	46,251
07-Aug-2025	159	159.59	156.82	158.54	1,971	1,53,95,109.71	53,101
08-Aug-2025	158.81	158.87	156.5	157.12	1,599	1,26,82,286.9	44,163
11-Aug-2025	157.15	162.21	156.92	160.7	2,310	1,84,11,182.22	37,642
12-Aug-2025	161.8	161.85	157.97	159.08	1,428	1,22,03,341.12	34,657
13-Aug-2025	160.39	160.39	157.22	158	1,567	1,24,96,989.67	43,462
14-Aug-2025	158.8	158.8	156.6	156.97	1,249	88,26,447.8	38,627
18-Aug-2025	158.19	159.5	157	157.24	1,210	1,23,33,757.95	49,643
19-Aug-2025	157.01	163.9	157.01	161.06	1,957	3,37,10,599.2	1,17,444
20-Aug-2025	161.06	161.99	160.01	160.94	1,348	1,94,76,713.06	89,102
21-Aug-2025	161.98	164.5	160.48	160.95	1,588	2,08,59,324.19	65,609
22-Aug-2025	160.88	161.88	158.7	159.36	1,095	1,04,47,642.32	42,063
25-Aug-2025	159.4	160	158.19	158.6	962	71,14,153.22	30,885
26-Aug-2025	158.1	161.75	156	156.71	1,698	1,53,24,527.89	60,798
28-Aug-2025	156.92	157.59	154.06	156.12	1,477	1,08,04,311.55	35,100
29-Aug-2025	157.4	159.69	154.2	154.82	2,205	1,88,00,811.38	53,090
01-Sep-2025	154.83	159.4	154.2	158.31	1,379	1,06,00,170.25	37,305
02-Sep-2025	160	165.25	158.11	159.81	5,370	10,04,33,590.13	2,68,367

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice