Kopran Ltd

KPRN
🏛️ india →
173.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 336.00 337.40 321.25 323.60 0.0M
2021-12-30 329.90 345.00 318.10 328.85 0.0M
2021-12-29 367.00 369.35 334.25 334.25 0.1M
2021-12-28 340.00 351.80 336.00 351.80 0.0M
2021-12-27 328.80 335.05 319.35 335.05 0.1M
2021-12-24 318.80 326.90 307.55 319.10 0.1M
2021-12-23 308.80 313.00 296.85 313.00 0.1M
2021-12-22 282.20 298.10 282.20 298.10 0.0M
2021-12-21 280.50 292.75 278.60 283.95 0.0M
2021-12-20 300.00 303.20 292.15 292.15 0.0M
2021-12-17 314.85 318.95 303.80 307.50 0.2M
2021-12-16 284.00 303.80 284.00 303.80 0.1M
2021-12-15 288.00 298.00 284.75 289.35 0.0M
2021-12-14 275.95 284.00 268.30 284.00 0.1M
2021-12-13 284.35 284.35 268.00 270.50 0.1M
2021-12-10 284.00 284.45 270.00 270.85 0.0M
2021-12-09 294.95 295.00 275.75 284.05 0.1M
2021-12-08 271.10 284.20 271.10 284.20 0.0M
2021-12-07 268.00 282.00 263.40 270.70 0.0M
2021-12-06 303.55 303.55 274.65 274.65 0.1M
2021-12-03 289.10 289.10 289.10 289.10 0.0M
2021-12-02 273.00 275.35 267.75 275.35 0.0M
2021-12-01 253.95 262.25 251.60 262.25 0.0M
2021-11-30 258.00 266.00 246.00 249.80 0.0M
2021-11-29 270.00 270.40 255.15 258.85 0.0M
2021-11-26 260.00 270.00 252.95 261.35 0.0M
2021-11-25 254.90 262.70 243.60 258.25 0.0M
2021-11-24 243.10 251.20 241.70 251.20 0.0M
2021-11-23 229.40 239.25 228.75 239.25 0.0M
2021-11-22 243.00 243.00 223.25 227.90 0.0M
2021-11-18 240.70 241.65 229.15 234.50 0.0M
2021-11-17 253.00 255.95 238.00 241.20 0.0M
2021-11-16 233.50 245.00 233.50 245.00 0.0M
2021-11-15 226.50 235.15 226.35 233.35 0.0M
2021-11-12 231.20 239.45 225.55 226.85 0.0M
2021-11-11 230.00 237.60 227.30 234.00 0.0M
2021-11-10 237.20 241.90 226.95 228.80 0.1M
2021-11-09 228.30 236.40 228.20 236.40 0.1M
2021-11-08 224.10 230.50 221.50 225.15 0.0M
2021-11-04 225.00 225.05 215.00 223.15 0.0M
2021-11-03 205.20 214.60 204.70 214.60 0.0M
2021-11-02 203.55 207.50 199.00 204.40 0.0M
2021-11-01 200.00 207.35 195.45 200.10 0.0M
2021-10-29 205.25 210.00 195.75 197.80 0.0M
2021-10-28 216.50 218.75 204.00 204.90 0.0M
2021-10-27 209.00 213.20 203.25 211.10 0.1M
2021-10-26 202.65 204.50 198.50 203.05 0.0M
2021-10-25 204.75 207.90 194.50 201.00 0.0M
2021-10-22 204.20 210.00 202.25 203.70 0.0M
2021-10-21 211.00 212.70 202.70 207.40 0.0M
2021-10-20 205.25 213.90 204.80 210.95 0.0M
2021-10-19 209.30 214.70 202.00 206.80 0.0M
2021-10-18 221.40 223.70 206.95 209.35 0.0M
2021-10-14 213.85 214.50 206.25 214.50 0.1M
2021-10-13 196.10 204.30 193.20 204.30 0.0M
2021-10-12 196.30 198.00 192.00 194.60 0.0M
2021-10-11 196.50 203.00 194.00 196.45 0.0M
2021-10-08 192.65 197.80 190.10 194.25 0.0M
2021-10-07 195.20 200.00 194.00 194.75 0.0M
2021-10-06 196.00 200.70 194.00 197.95 0.0M
2021-10-05 199.00 205.00 192.00 199.25 0.0M
2021-10-04 203.65 203.70 198.50 201.35 0.0M
2021-10-01 199.65 208.00 193.60 203.65 0.0M
2021-09-30 197.70 205.45 194.35 200.35 0.0M
2021-09-29 200.90 200.90 195.00 195.70 0.0M
2021-09-28 206.80 206.80 197.20 201.00 0.0M
2021-09-27 209.80 212.70 200.00 203.30 0.0M
2021-09-24 212.00 212.00 205.00 205.55 0.0M
2021-09-23 213.95 215.00 209.00 209.80 0.0M
2021-09-22 219.75 219.80 209.00 211.50 0.0M
2021-09-21 206.05 215.45 206.05 215.00 0.0M
2021-09-20 204.40 213.90 204.40 208.35 0.0M
2021-09-17 214.95 214.95 202.00 209.65 0.0M
2021-09-16 215.70 219.85 210.15 211.95 0.0M
2021-09-15 216.50 218.00 210.00 215.30 0.0M
2021-09-14 211.15 215.85 210.25 212.20 0.0M
2021-09-13 215.90 221.50 210.00 211.15 0.0M
2021-09-09 213.60 214.80 210.00 211.95 0.0M
2021-09-08 213.30 215.00 210.00 211.45 0.0M
2021-09-07 224.90 224.90 213.00 213.60 0.0M
2021-09-06 224.90 229.95 215.05 219.05 0.0M
2021-09-03 217.50 224.00 208.20 221.85 0.0M
2021-09-02 212.00 218.80 212.00 215.55 0.0M
2021-09-01 215.75 219.70 212.55 217.35 0.0M
2021-08-31 214.10 223.50 211.00 215.75 0.0M
2021-08-30 210.80 214.35 206.20 214.05 0.0M
2021-08-27 210.80 210.80 200.00 204.15 0.0M
2021-08-26 211.00 211.00 199.20 203.00 0.0M
2021-08-25 200.00 206.65 199.10 206.05 0.0M
2021-08-24 188.00 196.85 178.15 196.85 0.0M
2021-08-23 190.65 195.95 187.50 187.50 0.0M
2021-08-20 201.95 207.95 194.90 197.35 0.0M
2021-08-18 207.00 209.60 196.00 205.10 0.0M
2021-08-17 209.90 212.00 200.00 205.70 0.0M
2021-08-16 207.25 215.00 203.10 209.35 0.0M
2021-08-13 213.20 220.80 211.00 213.10 0.0M
2021-08-12 219.90 224.00 214.00 219.95 0.0M
2021-08-11 207.05 224.00 203.50 220.00 0.0M
2021-08-10 211.10 219.30 208.70 214.20 0.1M
2021-08-09 209.20 225.90 209.20 217.15 0.1M
2021-08-06 235.95 238.00 220.20 220.20 0.0M
2021-08-05 230.05 239.80 230.00 231.75 0.0M
2021-08-04 262.00 262.00 242.05 242.05 0.0M
2021-08-03 249.90 258.00 247.00 254.75 0.0M
2021-08-02 246.00 251.70 240.10 248.35 0.0M
2021-07-30 247.15 247.15 237.10 239.75 0.0M
2021-07-29 248.75 252.00 240.00 242.30 0.0M
2021-07-28 254.00 254.00 234.25 243.85 0.0M
2021-07-27 252.50 252.50 244.00 245.75 0.0M
2021-07-26 233.90 242.15 233.00 242.15 0.0M
2021-07-23 230.00 234.90 228.00 230.65 0.0M
2021-07-22 236.75 236.75 225.25 228.65 0.0M
2021-07-20 230.00 234.00 226.05 230.50 0.0M
2021-07-19 228.00 233.75 226.15 230.95 0.0M
2021-07-16 228.50 235.70 226.05 230.25 0.0M
2021-07-15 231.05 232.30 225.00 228.50 0.0M
2021-07-14 235.00 237.95 223.00 231.05 0.0M
2021-07-13 240.00 240.50 233.00 234.60 0.0M
2021-07-12 233.00 241.00 233.00 235.10 0.0M
2021-07-09 235.80 239.40 228.75 231.25 0.0M
2021-07-08 234.95 240.00 220.70 232.70 0.0M
2021-07-07 225.50 235.50 225.50 232.30 0.1M
2021-07-06 256.00 257.00 237.35 237.35 0.1M
2021-07-05 234.20 249.80 234.20 249.80 0.1M
2021-07-02 237.60 240.90 228.80 237.95 0.0M
2021-07-01 241.95 243.30 225.60 232.65 0.1M
2021-06-30 231.75 231.75 222.00 231.75 0.1M
2021-06-29 210.00 220.75 210.00 220.75 0.0M
2021-06-28 204.00 210.25 203.00 210.25 0.0M
2021-06-25 196.65 204.00 194.50 200.25 0.0M
2021-06-24 199.00 199.90 195.65 196.30 0.0M
2021-06-23 201.10 201.25 196.00 196.80 0.0M
2021-06-22 201.25 204.15 197.25 198.95 0.0M
2021-06-21 195.00 202.30 194.70 199.00 0.0M
2021-06-18 203.55 205.00 192.05 199.10 0.1M
2021-06-17 195.00 207.05 195.00 201.90 0.1M
2021-06-16 210.70 210.70 199.20 201.60 0.1M
2021-06-15 213.70 218.00 204.10 205.25 0.1M
2021-06-14 200.00 210.25 190.40 210.25 0.1M
2021-06-11 194.45 201.80 191.80 200.25 0.1M
2021-06-10 192.35 195.75 191.20 193.00 0.1M
2021-06-09 189.60 197.50 187.15 190.00 0.1M
2021-06-08 190.00 192.50 186.20 189.55 0.0M
2021-06-07 187.20 194.40 187.20 189.10 0.1M
2021-06-04 204.00 204.00 191.20 192.70 0.1M
2021-06-03 198.15 198.15 189.00 198.15 0.2M
2021-06-02 181.90 188.75 172.00 188.75 0.1M
2021-06-01 187.30 190.25 178.10 179.80 0.0M
2021-05-31 189.00 191.80 186.30 187.30 0.0M
2021-05-28 189.95 196.00 186.95 187.60 0.2M
2021-05-27 210.00 210.20 196.75 196.75 0.2M
2021-05-26 198.25 207.35 197.00 207.10 0.1M
2021-05-25 198.00 199.00 193.95 197.50 0.1M
2021-05-24 200.65 200.65 192.75 195.30 0.1M
2021-05-21 193.00 198.45 190.25 191.10 0.0M
2021-05-20 197.00 202.00 190.15 193.60 0.1M
2021-05-19 177.20 194.40 177.20 192.55 0.1M
2021-05-18 185.60 200.00 185.10 185.35 0.2M
2021-05-17 196.00 200.50 194.80 194.80 0.2M
2021-05-14 212.00 215.00 205.05 205.05 0.0M
2021-05-12 228.90 234.10 215.80 215.80 0.2M
2021-05-11 214.00 229.90 210.00 227.15 0.2M
2021-05-10 191.00 209.00 191.00 209.00 0.1M
2021-05-07 198.50 204.30 187.00 190.00 0.2M
2021-05-06 194.30 201.95 191.00 196.90 0.1M
2021-05-05 184.00 193.00 181.50 188.75 0.1M
2021-05-04 186.50 198.50 176.15 179.20 0.3M
2021-05-03 167.00 186.20 167.00 186.05 0.3M
2021-04-30 170.00 180.00 155.60 169.30 0.1M
2021-04-29 183.70 183.70 170.50 172.85 0.2M
2021-04-28 165.00 182.05 165.00 181.05 0.3M
2021-04-27 166.50 172.00 164.00 165.50 0.1M
2021-04-26 163.00 167.65 155.25 164.95 0.1M
2021-04-23 170.70 174.45 157.00 160.65 0.3M
2021-04-22 139.20 163.55 137.60 163.55 0.6M
2021-04-20 133.00 140.55 131.00 136.30 0.3M
2021-04-19 119.00 129.80 116.85 128.75 0.2M
2021-04-16 119.00 124.75 119.00 121.65 0.0M
2021-04-15 116.00 119.55 113.15 117.60 0.0M
2021-04-13 112.00 114.40 110.85 113.65 0.0M
2021-04-12 119.50 119.50 109.95 110.35 0.0M
2021-04-09 118.55 121.10 118.00 120.25 0.1M
2021-04-08 124.35 127.00 117.30 118.55 0.1M
2021-04-07 121.00 126.00 120.00 123.20 0.1M
2021-04-06 112.00 121.45 110.70 119.20 0.1M
2021-04-05 108.90 115.15 106.80 111.90 0.1M
2021-04-01 106.90 111.85 105.00 110.80 0.0M
2021-03-31 103.10 106.35 102.50 104.95 0.0M
2021-03-30 103.95 104.45 101.00 102.35 0.3M
2021-03-26 102.50 104.15 100.70 101.45 0.0M
2021-03-25 105.25 105.30 101.00 102.95 0.1M
2021-03-24 107.95 109.75 104.15 105.45 0.1M
2021-03-23 108.15 110.00 106.40 108.85 0.1M
2021-03-22 102.30 108.85 102.30 107.20 0.1M
2021-03-19 110.00 110.00 101.25 104.80 0.1M
2021-03-18 109.00 110.60 104.85 106.35 0.0M
2021-03-17 104.60 114.25 99.80 107.45 0.1M
2021-03-16 114.00 114.00 105.10 105.50 0.0M
2021-03-15 112.15 112.15 105.25 108.35 0.0M
2021-03-12 115.90 115.90 109.00 111.20 0.1M
2021-03-10 114.50 117.50 112.75 113.40 0.0M
2021-03-09 116.55 118.65 113.00 113.55 0.0M
2021-03-08 118.10 118.50 114.70 115.70 0.0M
2021-03-05 120.00 120.00 116.00 116.95 0.0M
2021-03-04 113.00 119.80 113.00 117.35 0.0M
2021-03-03 114.00 122.00 114.00 117.90 0.0M
2021-03-02 119.90 119.90 115.00 116.10 0.0M
2021-03-01 122.10 122.10 117.30 118.10 0.0M
2021-02-26 116.70 124.75 116.70 120.30 0.0M
2021-02-25 124.45 124.45 120.65 122.10 0.0M
2021-02-24 123.50 125.00 122.00 123.50 0.0M
2021-02-23 131.00 131.00 120.45 122.30 0.0M
2021-02-22 127.35 127.50 120.10 121.25 0.0M
2021-02-19 128.40 134.15 124.20 127.30 0.0M
2021-02-18 119.00 131.75 118.50 127.35 0.1M
2021-02-17 120.10 120.70 117.40 119.05 0.0M
2021-02-16 123.20 124.60 118.90 119.95 0.0M
2021-02-15 126.90 127.60 122.30 122.80 0.0M
2021-02-12 127.50 129.50 125.25 125.70 0.0M
2021-02-11 122.00 130.75 120.45 126.95 0.1M
2021-02-10 121.30 125.50 120.25 122.40 0.0M
2021-02-09 125.00 125.00 119.65 120.15 0.0M
2021-02-08 128.55 131.00 119.00 122.50 0.0M
2021-02-05 128.80 134.75 124.40 128.35 0.1M
2021-02-04 123.90 129.00 122.90 125.35 0.0M
2021-02-03 118.05 122.90 116.50 122.90 0.0M
2021-02-02 123.50 123.50 114.85 117.05 0.0M
2021-02-01 118.00 118.85 112.90 118.65 0.0M
2021-01-29 119.80 121.10 112.55 113.20 0.1M
2021-01-28 112.00 118.65 108.55 118.15 0.0M
2021-01-27 117.00 117.35 112.65 113.00 0.0M
2021-01-25 125.00 125.00 118.55 118.55 0.0M
2021-01-22 131.00 134.70 124.10 124.75 0.1M
2021-01-21 130.10 133.20 129.00 130.60 0.0M
2021-01-20 132.00 132.00 128.45 128.90 0.0M
2021-01-19 127.50 130.90 126.60 128.85 0.0M
2021-01-18 124.00 127.75 123.05 124.70 0.1M
2021-01-15 126.90 127.40 121.40 123.35 0.0M
2021-01-14 126.10 128.40 119.80 125.40 0.1M
2021-01-13 131.00 134.60 126.10 126.10 0.0M
2021-01-12 132.00 135.75 131.30 132.70 0.0M
2021-01-11 141.20 141.20 130.95 132.30 0.1M
2021-01-08 140.00 141.45 136.70 137.40 0.0M
2021-01-07 142.00 143.35 138.45 141.00 0.1M
2021-01-06 139.40 141.60 135.25 137.05 0.0M
2021-01-05 137.85 140.90 134.70 138.95 0.0M
2021-01-04 141.05 141.05 134.20 137.85 0.0M
2021-01-01 139.10 142.40 138.20 138.75 0.0M