Kopran

Kopran Ltd Historical Data

NSEBSE

₹164.5

(-0.86%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	182.55	182.55	177.31	178.32	2,624	2,05,14,314.2	64,331
07-Oct-2025	179.8	179.8	174.75	175.95	1,857	1,83,88,529.19	59,614
08-Oct-2025	176.94	177.85	172	172.74	1,596	1,34,65,847.61	46,975
09-Oct-2025	172.74	175.55	171.62	172.71	1,682	1,75,51,018.58	52,681
10-Oct-2025	172	175.7	172	173.5	1,790	1,66,58,683.3	46,994
13-Oct-2025	173.5	174.99	170	170.98	3,002	2,11,00,597.98	65,853
14-Oct-2025	171.5	173.5	166	166.51	2,700	2,50,08,067.84	84,481
15-Oct-2025	167.2	168.86	166.02	168.15	1,697	1,52,37,077.61	47,215
16-Oct-2025	168.4	169.74	166.5	167.18	1,528	1,04,15,848.67	34,015
17-Oct-2025	167.18	168.39	165.59	166.09	1,302	1,26,79,459.16	42,907
20-Oct-2025	166.09	168.4	164.61	167.24	1,556	1,04,26,304.68	29,519
21-Oct-2025	168.9	170	167.24	169.44	858	58,32,351.16	19,840
23-Oct-2025	172.99	173	168.35	169.48	1,597	1,22,88,969.69	42,855
24-Oct-2025	169.79	172.2	168	169.89	1,359	1,21,99,396.45	31,682
27-Oct-2025	171.2	171.2	165	166.51	2,170	2,44,48,197.59	83,902
28-Oct-2025	166	167.73	165.14	165.59	1,329	1,27,05,956.69	42,809
29-Oct-2025	166	169.5	164.98	166.11	2,031	1,97,98,580.25	65,589
30-Oct-2025	166.9	167.09	165	165.78	1,410	98,60,752.24	30,904
31-Oct-2025	165.55	166.92	165.1	165.37	1,072	96,58,525.91	37,651
03-Nov-2025	163.6	167.95	163.6	165.93	1,714	1,55,28,399.56	53,079
04-Nov-2025	165.88	167.18	163	164.5	1,202	99,41,697.43	37,260

Kopran: Related NEWS

No Record Found

Invest wise with Expert advice