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
2023-12-29 248.80 248.80 239.00 241.40 0.0M
2023-12-28 254.95 254.95 242.20 244.95 0.0M
2023-12-27 254.80 254.80 246.00 247.60 0.0M
2023-12-26 248.55 252.65 245.55 250.40 0.1M
2023-12-22 251.90 251.90 242.90 246.70 0.0M
2023-12-21 235.20 245.80 234.00 243.00 0.1M
2023-12-20 257.15 259.15 238.65 241.20 0.1M
2023-12-19 257.85 262.80 255.60 257.00 0.0M
2023-12-18 257.05 261.95 253.90 255.55 0.1M
2023-12-15 258.05 270.80 257.80 259.90 0.1M
2023-12-14 267.00 267.00 258.00 260.45 0.0M
2023-12-13 260.30 265.00 257.65 263.45 0.0M
2023-12-12 268.10 268.10 260.00 261.65 0.0M
2023-12-11 249.05 267.00 244.45 264.15 0.1M
2023-12-08 254.20 258.75 247.60 249.60 0.1M
2023-12-07 251.05 256.85 251.05 255.30 0.0M
2023-12-06 259.95 261.30 253.60 254.25 0.0M
2023-12-05 261.05 263.20 253.70 256.45 0.1M
2023-12-04 264.15 272.20 258.90 261.00 0.1M
2023-12-01 261.95 265.05 258.05 258.95 0.0M
2023-11-30 264.40 267.45 256.00 257.85 0.0M
2023-11-29 262.00 262.80 258.15 259.20 0.0M
2023-11-28 264.20 264.80 256.70 261.25 0.1M
2023-11-24 265.00 270.00 255.55 259.00 0.0M
2023-11-23 267.05 272.15 261.80 264.10 0.2M
2023-11-22 269.65 277.20 266.25 269.70 0.2M
2023-11-21 274.10 274.70 266.00 268.55 0.1M
2023-11-20 249.00 285.70 249.00 273.55 0.3M
2023-11-17 247.95 250.15 242.55 248.50 0.0M
2023-11-16 247.85 253.70 244.25 245.40 0.1M
2023-11-15 232.00 248.30 230.25 244.70 0.3M
2023-11-13 231.30 234.45 228.00 229.10 0.0M
2023-11-12 234.95 234.95 229.00 230.05 0.0M
2023-11-10 233.00 235.80 228.65 231.25 0.0M
2023-11-09 229.05 236.00 227.10 228.40 0.1M
2023-11-08 233.30 240.55 226.05 227.55 0.0M
2023-11-07 235.85 246.45 227.50 233.25 0.1M
2023-11-06 229.90 235.00 228.00 233.85 0.1M
2023-11-03 223.95 232.00 222.95 228.70 0.0M
2023-11-02 223.75 226.20 220.20 221.40 0.0M
2023-11-01 225.45 228.00 220.35 222.20 0.0M
2023-10-31 224.60 231.25 222.95 225.35 0.0M
2023-10-30 215.95 227.60 207.00 225.05 0.1M
2023-10-27 203.05 217.00 200.60 213.10 0.0M
2023-10-26 192.30 201.55 185.65 199.05 0.0M
2023-10-25 195.70 205.40 192.00 194.55 0.0M
2023-10-23 216.25 216.25 193.90 195.65 0.0M
2023-10-20 219.90 221.00 215.05 216.15 0.0M
2023-10-19 219.00 222.40 217.60 219.75 0.0M
2023-10-18 223.50 224.85 218.45 219.15 0.0M
2023-10-17 226.25 227.45 222.80 223.70 0.0M
2023-10-16 215.35 228.70 215.35 224.00 0.0M
2023-10-13 221.00 221.95 218.10 219.30 0.0M
2023-10-12 219.70 226.20 219.70 221.40 0.0M
2023-10-11 224.95 226.70 221.10 224.05 0.0M
2023-10-10 215.75 221.90 215.75 219.25 0.0M
2023-10-09 212.00 218.50 212.00 214.30 0.0M
2023-10-06 220.05 222.70 218.05 220.20 0.0M
2023-10-05 222.35 223.50 217.50 220.05 0.0M
2023-10-04 219.10 228.25 217.95 219.75 0.0M
2023-10-03 226.00 229.00 222.65 224.05 0.0M
2023-09-29 227.00 229.55 223.95 226.65 0.0M
2023-09-28 233.95 235.40 224.35 226.70 0.0M
2023-09-27 224.35 233.90 223.15 232.70 0.0M
2023-09-26 224.60 227.20 222.15 222.75 0.0M
2023-09-25 219.55 225.35 219.55 223.25 0.0M
2023-09-22 227.80 227.80 219.30 222.45 0.0M
2023-09-21 227.75 231.55 220.75 222.45 0.0M
2023-09-20 231.95 234.20 223.40 226.75 0.0M
2023-09-18 230.00 245.00 225.65 235.00 0.0M
2023-09-15 232.95 233.00 228.00 229.15 0.0M
2023-09-14 232.00 232.80 226.80 230.80 0.0M
2023-09-13 211.60 230.00 211.60 226.75 0.0M
2023-09-12 231.35 235.40 208.60 213.85 0.2M
2023-09-11 235.75 240.00 228.05 231.80 0.0M
2023-09-08 242.15 244.55 232.80 234.70 0.0M
2023-09-07 242.80 249.00 241.50 241.85 0.1M
2023-09-06 250.95 250.95 239.45 243.45 0.1M
2023-09-05 242.95 253.00 241.65 248.50 0.1M
2023-09-04 243.75 250.00 238.50 240.40 0.1M
2023-09-01 235.05 241.60 234.05 235.90 0.1M
2023-08-31 238.05 246.00 236.00 238.45 0.1M
2023-08-30 223.85 252.35 223.80 237.10 0.2M
2023-08-29 222.00 224.65 218.80 222.05 0.0M
2023-08-28 217.10 231.95 217.10 222.10 0.1M
2023-08-25 226.40 227.20 213.95 216.90 0.3M
2023-08-24 192.10 228.45 192.10 227.60 0.5M
2023-08-23 180.90 192.25 178.65 190.40 0.1M
2023-08-22 182.50 183.50 178.50 180.40 0.0M
2023-08-21 165.70 182.85 164.85 181.40 0.1M
2023-08-18 166.05 166.75 161.75 162.60 0.0M
2023-08-17 166.95 169.60 164.50 165.75 0.0M
2023-08-16 163.05 168.90 163.05 167.10 0.0M
2023-08-14 164.05 169.00 161.95 167.10 0.0M
2023-08-11 169.10 171.80 160.00 170.60 0.1M
2023-08-10 179.00 181.60 163.75 169.25 0.1M
2023-08-09 183.95 184.00 178.00 178.65 0.0M
2023-08-08 181.00 186.35 180.65 182.25 0.0M
2023-08-07 180.50 183.40 179.60 181.85 0.0M
2023-08-04 177.20 183.50 177.20 180.50 0.0M
2023-08-03 176.80 181.60 176.50 178.15 0.0M
2023-08-02 179.15 184.30 176.10 180.00 0.0M
2023-08-01 199.25 202.20 177.00 179.35 0.2M
2023-07-31 183.95 201.25 183.95 199.20 0.1M
2023-07-28 188.30 190.25 184.05 186.10 0.0M
2023-07-27 185.00 191.00 183.90 187.75 0.0M
2023-07-26 188.95 194.00 180.35 184.00 0.1M
2023-07-25 186.60 190.20 185.95 188.75 0.0M
2023-07-24 191.25 193.70 185.70 186.55 0.0M
2023-07-21 179.05 192.85 179.05 190.25 0.1M
2023-07-20 176.30 180.50 175.85 177.55 0.0M
2023-07-19 176.90 180.00 174.00 176.15 0.0M
2023-07-18 179.20 184.40 174.65 175.65 0.0M
2023-07-17 178.50 182.50 177.90 178.85 0.0M
2023-07-14 175.25 182.95 175.25 180.65 0.0M
2023-07-13 176.75 178.95 172.50 173.95 0.0M
2023-07-12 178.10 180.45 175.60 176.45 0.1M
2023-07-11 176.10 181.15 176.10 177.10 0.0M
2023-07-10 181.10 181.90 175.80 176.60 0.0M
2023-07-07 184.35 185.95 178.50 181.15 0.0M
2023-07-06 184.20 186.70 183.50 184.20 0.0M
2023-07-05 186.55 188.05 182.90 184.75 0.0M
2023-07-04 184.25 190.55 184.25 187.55 0.1M
2023-07-03 186.55 190.20 184.75 188.30 0.1M
2023-06-30 188.05 193.35 183.50 186.85 0.1M
2023-06-28 191.95 194.80 187.95 189.85 0.0M
2023-06-27 184.40 194.70 182.75 189.40 0.1M
2023-06-26 171.00 185.10 169.30 182.45 0.1M
2023-06-23 179.40 179.40 168.55 170.35 0.1M
2023-06-22 191.30 192.00 175.00 177.25 0.1M
2023-06-21 184.85 198.70 184.85 189.40 0.1M
2023-06-20 179.05 186.05 176.85 184.25 0.1M
2023-06-19 183.95 183.95 178.60 180.60 0.0M
2023-06-16 184.75 186.25 180.95 183.15 0.0M
2023-06-15 177.25 187.05 177.25 181.90 0.0M
2023-06-14 178.00 187.40 178.00 184.60 0.0M
2023-06-13 178.00 182.80 178.00 181.30 0.0M
2023-06-12 181.35 184.60 176.05 177.90 0.0M
2023-06-09 176.75 182.15 176.75 180.35 0.0M
2023-06-08 185.00 186.20 173.20 178.55 0.1M
2023-06-07 181.40 190.25 176.30 185.30 0.1M
2023-06-06 176.75 179.15 172.80 176.10 0.0M
2023-06-05 180.20 184.90 174.60 180.55 0.1M
2023-06-02 152.00 182.45 152.00 179.15 0.2M
2023-06-01 154.70 158.25 152.00 155.45 0.0M
2023-05-31 151.35 157.80 151.35 154.20 0.0M
2023-05-30 145.50 160.00 145.50 154.85 0.1M
2023-05-29 143.60 146.80 141.00 144.35 0.0M
2023-05-26 144.10 146.50 140.00 141.45 0.0M
2023-05-25 146.10 147.80 140.05 141.55 0.0M
2023-05-24 146.45 148.50 144.60 145.40 0.0M
2023-05-23 147.50 149.05 144.75 147.55 0.0M
2023-05-22 147.55 149.05 145.25 147.10 0.0M
2023-05-19 146.85 149.20 143.80 147.65 0.0M
2023-05-18 148.80 150.00 145.85 146.15 0.0M
2023-05-17 151.90 159.55 144.05 146.35 0.0M
2023-05-16 149.70 153.30 149.70 152.20 0.0M
2023-05-15 148.10 151.00 146.15 148.60 0.0M
2023-05-12 151.90 153.00 150.60 150.95 0.0M
2023-05-11 150.00 154.80 149.60 153.75 0.0M
2023-05-10 146.05 152.70 146.05 149.25 0.0M
2023-05-09 142.60 154.40 142.00 152.10 0.0M
2023-05-08 144.70 144.95 140.80 141.65 0.0M
2023-05-05 143.80 148.00 143.10 144.70 0.0M
2023-05-04 149.00 149.30 143.65 144.65 0.0M
2023-05-03 149.35 154.85 148.00 148.95 0.0M
2023-05-02 154.20 157.80 152.10 153.10 0.0M
2023-04-28 157.95 157.95 150.30 153.10 0.0M
2023-04-27 156.85 158.50 153.60 154.70 0.0M
2023-04-26 149.40 156.90 149.40 154.95 0.0M
2023-04-25 143.75 151.95 143.75 150.25 0.0M
2023-04-24 148.75 150.05 143.45 145.25 0.0M
2023-04-21 149.75 149.75 145.50 149.40 0.0M
2023-04-20 149.05 152.00 148.10 149.10 0.0M
2023-04-19 150.95 156.00 148.65 150.65 0.0M
2023-04-18 146.65 152.35 143.50 149.00 0.1M
2023-04-17 144.00 145.90 141.05 144.05 0.0M
2023-04-13 142.00 146.60 140.40 145.25 0.0M
2023-04-12 136.60 144.55 136.55 139.85 0.0M
2023-04-11 127.45 140.00 124.65 138.40 0.0M
2023-04-10 124.70 128.45 121.20 125.55 0.0M
2023-04-06 122.90 124.00 120.00 122.30 0.0M
2023-04-05 113.05 124.75 112.45 122.40 0.1M
2023-04-03 110.00 114.25 109.60 113.05 0.0M
2023-03-31 99.15 111.55 99.15 110.45 0.1M
2023-03-29 96.80 102.95 96.80 101.15 0.0M
2023-03-28 99.40 105.30 96.00 98.60 0.0M
2023-03-27 101.85 102.25 98.60 99.35 0.1M
2023-03-24 105.40 106.05 99.50 101.50 0.0M
2023-03-23 106.35 110.00 104.50 104.65 0.0M
2023-03-22 108.05 109.30 105.50 106.10 0.0M
2023-03-21 104.85 112.50 104.75 108.20 0.1M
2023-03-20 105.20 106.20 102.40 103.90 0.0M
2023-03-17 108.10 112.00 104.95 105.40 0.2M
2023-03-16 112.30 112.30 107.65 109.30 0.0M
2023-03-15 103.65 118.75 103.65 109.50 0.1M
2023-03-14 108.50 108.50 99.05 101.70 0.2M
2023-03-13 110.00 113.40 105.70 106.95 0.0M
2023-03-10 112.00 112.90 110.50 111.40 0.0M
2023-03-09 113.50 120.30 112.20 112.65 0.0M
2023-03-08 114.30 114.70 112.70 113.50 0.0M
2023-03-06 113.90 115.50 112.25 113.30 0.0M
2023-03-03 113.80 115.00 111.60 112.55 0.0M
2023-03-02 114.35 134.00 111.60 112.55 0.0M
2023-03-01 110.60 114.60 110.60 113.90 0.0M
2023-02-28 108.10 113.65 108.10 110.05 0.0M
2023-02-27 114.40 115.30 110.10 111.05 0.0M
2023-02-24 121.50 121.50 112.80 114.40 0.0M
2023-02-23 120.90 124.00 119.25 120.85 0.0M
2023-02-22 124.00 125.05 119.30 121.40 0.0M
2023-02-21 133.15 133.80 120.45 124.30 0.0M
2023-02-20 130.00 134.50 129.65 133.15 0.0M
2023-02-17 131.35 135.60 130.30 131.80 0.0M
2023-02-16 135.80 135.80 130.75 132.80 0.0M
2023-02-15 132.95 134.70 130.05 130.65 0.0M
2023-02-14 129.10 137.35 125.20 132.70 0.0M
2023-02-13 120.10 129.80 118.85 127.05 0.0M
2023-02-10 126.90 128.35 119.70 121.35 0.0M
2023-02-09 123.50 124.55 121.80 122.70 0.0M
2023-02-08 119.25 125.00 119.25 123.55 0.0M
2023-02-07 122.90 123.55 117.70 122.00 0.0M
2023-02-06 122.00 125.00 119.45 122.60 0.0M
2023-02-03 122.50 127.55 122.50 124.30 0.0M
2023-02-02 126.20 128.30 122.00 122.50 0.0M
2023-02-01 130.90 138.00 124.25 126.55 0.0M
2023-01-31 131.10 131.50 128.00 130.20 0.0M
2023-01-30 135.00 135.00 128.75 129.40 0.0M
2023-01-27 131.75 136.60 130.80 134.45 0.0M
2023-01-25 136.75 137.75 132.05 133.85 0.0M
2023-01-24 132.70 141.85 132.70 137.25 0.0M
2023-01-23 137.65 138.00 132.30 133.45 0.0M
2023-01-20 140.40 140.40 137.00 137.55 0.0M
2023-01-19 140.00 142.00 137.50 139.00 0.0M
2023-01-18 139.00 143.25 139.00 141.15 0.0M
2023-01-17 145.25 146.05 140.25 141.10 0.0M
2023-01-16 154.00 154.00 144.35 144.95 0.0M
2023-01-13 148.60 149.35 145.60 146.20 0.0M
2023-01-12 146.90 148.60 145.50 146.20 0.0M
2023-01-11 148.75 150.05 145.85 146.75 0.0M
2023-01-10 149.25 150.15 148.00 148.50 0.0M
2023-01-09 151.75 151.75 148.10 149.25 0.0M
2023-01-06 150.60 151.35 148.80 150.40 0.0M
2023-01-05 153.00 153.95 149.70 150.60 0.0M
2023-01-04 149.65 154.95 147.90 152.90 0.0M
2023-01-03 150.40 151.25 148.30 148.65 0.0M
2023-01-02 152.00 152.00 148.90 149.15 0.0M