KOPRAN Historical Share Price Data

Kopran Ltd Share Price

KOPRAN

NSE

CMP as on 29-Sep-23 3:53
₹ 227

icon 0.05 | 0.02%

Open
₹ 228
Turnover(lac)
₹ 325
Prev. Close
₹ 226.70
Day's Vol (shares)
₹ 143,179
Day's Vol (shares)
₹ 223.10         ₹ 230.00

BSE

CMP as on 29-Sep-23 3:29
₹ 225

icon -1.70 | -0.75%

Open
₹ 227
Turnover(lac)
₹ 127
Prev. Close
₹ 226.70
Day's Vol (shares)
₹ 17,748
Day's Vol (shares)
₹ 223.95         ₹ 229.55

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kopran Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Aug-2023223225218.5221.958416131328334.252895246.50-1.05
30-Aug-2023223.85252.5223.8237.0533007633721388.582706228.7013.20
31-Aug-2023240247.2236.2238.359923192280835.0543892011.00-1.65
01-Sep-2023238.35241.3234.4235.76492113253629.152444476.90-2.65
04-Sep-2023237.75248.7237.75240.558328140719320.934023810.952.80
05-Sep-2023242.5253241.45248.517999239894494.6536595511.556.00
06-Sep-2023250.05250.4239243.411831153763134.3527977211.40-6.65
07-Sep-2023243.45248.85241.35241.997961222774722375747.50-1.55
08-Sep-2023240.15244.4234.85235.76715101196353.92738519.55-4.45
11-Sep-2023237.95242227.75231.77494109951096.729088314.25-6.25
12-Sep-2023233.25235.85210214.39992126928514.329079125.85-18.95
13-Sep-2023214231.65213227.258446136167232.325773118.6513.25
14-Sep-2023228.9234.7227.4230.5406561525824.951670587.301.60
15-Sep-2023231.95232.8228.05229.6253436968422.5970364.75-2.35
18-Sep-2023229.05244.95223.4234.38407155186573.727294421.555.25
20-Sep-2023231235.1223.1226.55647390686403.420082312.00-4.45
21-Sep-2023226.2232220.05222.15465654166739.610841911.95-4.05
22-Sep-2023222.25224.8219.65222.7366337700995.05924555.150.45
25-Sep-2023224.05225.95221.45223.35201527033162.65577124.50-0.70
26-Sep-2023223.55228.4221.35222.9236930412987.25629677.05-0.65
27-Sep-2023223.35233.7222.3232.7433581360928.722965211.409.35
28-Sep-2023234234.9224.6226.7349243399242.259881310.30-7.30
29-Sep-2023227.9230223.1226.75283332532253.35646266.90-1.15