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

Kopran - KOPRAN Share Price History

Kopran

CMP as on 27-May-22 15:59

217.50

Open

₹ 225.00

Turnover (lac)

₹ 149

Prev. Close

₹ 222.60

Day's Vol (shares)

₹ 68,442

Day's Range (₹)

₹ 215.00
₹ 229.50

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 ()
27-May-2022 225 230 215 218 2,718 15.10 32,331 14.50 -7.50
26-May-2022 217 225 213 223 3,258 19.10 43,953 11.70 5.45
25-May-2022 225 227 215 217 3,182 12.20 29,828 12.50 -8.20
24-May-2022 227 230 219 227 3,408 20.70 35,536 10.80 -0.10
23-May-2022 229 232 224 225 2,895 11.30 25,164 7.95 -4.10
20-May-2022 229 230 225 227 1,839 16.50 38,186 5.25 -1.80
19-May-2022 231 231 220 226 2,292 20.40 41,986 10.70 -4.90
18-May-2022 231 233 227 229 1,622 14.30 32,986 6.15 -2.10
17-May-2022 230 234 224 227 3,600 29.40 54,319 10.20 -2.60
16-May-2022 228 237 213 230 7,683 34.90 56,212 23.80 1.35
13-May-2022 229 231 222 227 3,295 30 65,064 8.55 -2.10
12-May-2022 230 230 217 223 6,422 51.60 91,359 13.50 -7.30
11-May-2022 221 245 201 236 10,918 110 223,751 43.90 14.30
10-May-2022 239 244 216 221 7,100 50.30 114,619 28.30 -18
09-May-2022 250 250 241 242 3,018 26.50 59,034 8.65 -7.70
06-May-2022 250 258 241 252 3,731 33.10 64,170 16.70 2.05
05-May-2022 261 266 250 252 3,203 27.30 54,846 15.60 -9.40
04-May-2022 268 270 252 260 3,173 37.10 90,263 17.80 -8.40
02-May-2022 274 277 265 267 3,666 34.50 55,296 12.40 -6.60
29-Apr-2022 277 287 276 281 4,491 66.30 132,671 11.70 3.50
28-Apr-2022 277 286 261 275 3,684 39.30 81,580 24.90 -1.60
27-Apr-2022 261 275 258 272 5,166 43.90 74,217 16.70 10.80

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