Kopran Ltd (Kopran) Corporate Action | India Infoline

Kopran Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
29-Aug-2023	223	225	218.5	221.95	8416	131328334.25	289524	6.50	-1.05
30-Aug-2023	223.85	252.5	223.8	237.05	33007	633721388.5	827062	28.70	13.20
31-Aug-2023	240	247.2	236.2	238.35	9923	192280835.05	438920	11.00	-1.65
01-Sep-2023	238.35	241.3	234.4	235.7	6492	113253629.15	244447	6.90	-2.65
04-Sep-2023	237.75	248.7	237.75	240.55	8328	140719320.9	340238	10.95	2.80
05-Sep-2023	242.5	253	241.45	248.5	17999	239894494.65	365955	11.55	6.00
06-Sep-2023	250.05	250.4	239	243.4	11831	153763134.35	279772	11.40	-6.65
07-Sep-2023	243.45	248.85	241.35	241.9	9796	122277472	237574	7.50	-1.55
08-Sep-2023	240.15	244.4	234.85	235.7	6715	101196353.9	273851	9.55	-4.45
11-Sep-2023	237.95	242	227.75	231.7	7494	109951096.7	290883	14.25	-6.25
12-Sep-2023	233.25	235.85	210	214.3	9992	126928514.3	290791	25.85	-18.95
13-Sep-2023	214	231.65	213	227.25	8446	136167232.3	257731	18.65	13.25
14-Sep-2023	228.9	234.7	227.4	230.5	4065	61525824.95	167058	7.30	1.60
15-Sep-2023	231.95	232.8	228.05	229.6	2534	36968422.5	97036	4.75	-2.35
18-Sep-2023	229.05	244.95	223.4	234.3	8407	155186573.7	272944	21.55	5.25
20-Sep-2023	231	235.1	223.1	226.55	6473	90686403.4	200823	12.00	-4.45
21-Sep-2023	226.2	232	220.05	222.15	4656	54166739.6	108419	11.95	-4.05
22-Sep-2023	222.25	224.8	219.65	222.7	3663	37700995.05	92455	5.15	0.45
25-Sep-2023	224.05	225.95	221.45	223.35	2015	27033162.65	57712	4.50	-0.70
26-Sep-2023	223.55	228.4	221.35	222.9	2369	30412987.25	62967	7.05	-0.65
27-Sep-2023	223.35	233.7	222.3	232.7	4335	81360928.7	229652	11.40	9.35
28-Sep-2023	234	234.9	224.6	226.7	3492	43399242.25	98813	10.30	-7.30
29-Sep-2023	227.9	230	223.1	226.75	2833	32532253.35	64626	6.90	-1.15