Kopran - KOPRAN Share Price History

Kopran

CMP as on 04-Jul-22 15:29

197.00

-2.10 -1.05%

Open

₹ 200.95

Turnover (lac)

₹ 192

Prev. Close

₹ 199.10

Day's Vol (shares)

₹ 97,292

Day's Range (₹)

₹ 191.60

₹ 205.25

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
04-Jul-2022	201	205	192	194	3,668	19.40	54,758	13.70	-6.60
01-Jul-2022	201	202	197	199	1,401	5.30	13,411	5.20	-2.20
30-Jun-2022	205	209	197	202	2,989	15.90	46,844	12.30	-3.60
29-Jun-2022	203	207	202	205	1,762	7.38	17,750	5.20	2.10
28-Jun-2022	198	209	192	206	4,711	34.10	79,859	17.80	8.10
27-Jun-2022	195	201	195	197	2,936	14.90	41,103	6.40	1.90
24-Jun-2022	187	194	187	193	2,177	13.20	43,225	6.95	5.40
23-Jun-2022	185	192	185	189	3,791	15.20	38,557	7.40	4.15
22-Jun-2022	196	196	183	184	2,534	13.10	41,504	12.70	-12
21-Jun-2022	185	201	175	194	5,920	49.30	149,650	25.80	8.95
20-Jun-2022	198	203	177	183	7,514	37.10	104,525	26	-16
17-Jun-2022	211	211	194	197	2,882	21	59,023	16.60	-13
16-Jun-2022	225	225	201	204	4,274	35.30	104,184	24.50	-21
15-Jun-2022	219	228	219	225	1,761	12.40	28,188	8.50	6
14-Jun-2022	223	224	216	221	2,207	17.60	40,999	8.20	-2
13-Jun-2022	223	228	220	222	3,145	28.90	50,891	8.45	-1.50
10-Jun-2022	218	230	214	227	5,238	52.30	70,182	16	9.30
09-Jun-2022	213	219	210	218	1,593	9.35	20,006	8.75	4.85
08-Jun-2022	220	220	213	214	1,772	11.10	22,017	7	-5.50
07-Jun-2022	221	226	215	217	2,298	13.40	24,552	10.70	-4.50
06-Jun-2022	225	230	221	221	866	6.89	18,334	8.95	-3.70