Home > Share Market > Stocks > Kopran > KOPRAN Share Price History

Kopran - KOPRAN Share Price History

Kopran

CMP as on 04-Jul-22 15:29

197.00

Open

₹ 200.95

Turnover (lac)

₹ 192

Prev. Close

₹ 199.10

Day's Vol (shares)

₹ 97,292

Day's Range (₹)

₹ 191.60
₹ 205.25

Kopran Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity