Kopran Ltd

KPRN
🏛️ Indien →
173.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 180.00 180.00 175.00 175.20 2.2K
09:20 175.25 175.40 174.50 174.60 3.8K
09:25 174.25 174.25 173.70 173.70 2.8K
09:30 173.70 173.80 172.45 172.45 0.9K
09:35 172.35 173.75 171.90 173.75 0.6K
09:40 173.75 174.55 173.40 174.55 0.3K
09:45 174.45 175.95 174.45 175.70 0.0K
09:50 175.90 175.90 175.90 175.90 0.1K
09:55 176.25 176.75 176.25 176.75 0.7K
10:00 176.00 176.00 176.00 176.00 1.3K
10:05 175.55 175.75 175.55 175.75 0.0K
10:10 175.55 175.55 174.85 175.15 0.4K
10:15 175.15 175.55 174.65 175.35 0.2K
10:20 175.00 175.00 175.00 175.00 0.0K
10:25 175.00 175.00 174.60 174.60 1.7K
10:35 174.65 174.65 174.65 174.65 0.5K
10:40 174.85 174.85 174.85 174.85 0.1K
10:45 174.85 174.85 174.60 174.60 0.3K
10:50 174.95 175.10 174.95 175.10 0.2K
10:55 174.55 175.00 174.55 175.00 0.2K
11:00 174.45 174.50 174.45 174.50 1.3K
11:05 174.40 174.40 174.35 174.35 0.0K
11:10 173.85 173.85 173.85 173.85 0.5K
11:15 173.90 174.05 173.75 174.05 0.0K
11:20 173.70 173.70 173.70 173.70 0.0K
11:25 173.65 173.65 173.65 173.65 0.1K
11:30 174.10 174.10 173.75 173.75 0.4K
11:40 173.75 173.75 173.75 173.75 0.0K
11:50 174.05 174.05 173.75 173.75 0.0K
11:55 174.50 174.50 174.15 174.15 0.5K
12:00 174.55 174.55 174.55 174.55 0.0K
12:05 174.00 174.00 174.00 174.00 0.1K
12:15 173.65 173.65 173.60 173.60 0.2K
12:20 174.15 174.55 174.15 174.55 0.4K
12:25 175.50 175.50 175.50 175.50 0.5K
12:45 174.85 174.85 174.80 174.80 0.3K
12:50 175.30 175.30 175.30 175.30 0.0K
12:55 175.00 175.00 174.35 174.35 0.8K
13:00 174.40 174.40 174.40 174.40 0.0K
13:25 173.45 173.50 173.20 173.20 0.1K
13:30 173.05 173.05 173.00 173.00 0.1K
13:35 172.35 172.35 172.35 172.35 0.0K
13:40 172.55 172.55 172.55 172.55 0.0K
13:45 172.55 172.55 172.55 172.55 0.0K
13:50 172.35 172.45 172.35 172.45 0.1K
13:55 172.25 172.25 172.25 172.25 0.0K
14:00 172.45 172.50 172.05 172.50 0.1K
14:05 172.50 172.50 172.50 172.50 0.0K
14:15 172.05 172.05 172.05 172.05 0.1K
14:30 172.70 172.70 172.70 172.70 0.0K
14:35 173.15 173.15 173.15 173.15 0.1K
14:40 173.95 174.00 173.95 174.00 0.1K
14:50 173.75 173.75 173.75 173.75 0.2K
15:00 173.75 173.75 173.75 173.75 0.1K
15:05 173.75 173.75 173.75 173.75 0.3K
15:10 174.00 174.00 173.80 173.80 0.2K
15:15 173.35 174.10 173.35 174.10 0.0K
15:20 173.45 173.45 173.45 173.45 0.1K
15:25 173.95 174.20 172.95 173.55 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 180.80 180.80 171.90 173.55 0.0M
2025-09-25 184.95 186.00 180.05 180.80 0.1M
2025-09-24 178.90 184.90 178.40 182.80 0.1M
2025-09-23 175.80 180.15 171.10 178.70 0.0M
2025-09-22 172.75 175.75 170.45 172.40 0.0M
2025-09-19 173.00 175.95 171.40 172.90 0.0M
2025-09-18 176.00 176.90 172.00 173.50 0.0M
2025-09-17 177.80 178.70 176.00 176.30 0.0M
2025-09-16 175.05 180.20 175.05 177.70 0.0M
2025-09-15 177.50 179.20 174.00 174.55 0.0M
2025-09-12 178.90 180.40 176.80 178.05 0.0M
2025-09-11 182.85 183.75 178.50 179.05 0.0M
2025-09-10 185.65 186.25 181.05 182.25 0.0M
2025-09-09 184.65 186.55 177.10 184.55 0.0M
2025-09-08 178.90 185.85 177.85 181.10 0.0M
2025-09-05 166.00 182.00 166.00 177.00 0.1M
2025-09-04 173.95 175.75 168.45 169.00 0.0M
2025-09-03 162.95 174.50 161.80 173.15 0.1M
2025-09-02 159.75 164.95 158.70 159.35 0.0M
2025-09-01 154.90 159.25 154.90 158.80 0.0M
2025-08-29 156.00 159.40 154.35 155.00 0.0M
2025-08-28 156.75 157.60 154.05 156.20 0.0M
2025-08-26 158.50 161.10 156.15 156.85 0.0M
2025-08-25 158.00 160.00 158.00 158.40 0.0M
2025-08-22 160.90 161.90 159.00 159.00 0.0M
2025-08-21 163.40 164.50 160.70 160.90 0.0M
2025-08-20 163.45 163.45 160.10 160.45 0.0M
2025-08-19 163.70 163.80 158.20 161.40 0.0M
2025-08-18 159.00 159.35 156.70 157.20 0.0M
2025-08-14 158.20 158.95 156.65 157.30 0.0M
2025-08-13 158.05 160.00 157.50 157.85 0.0M
2025-08-12 161.15 161.35 158.20 159.90 0.0M
2025-08-11 158.45 162.45 157.10 160.55 0.0M
2025-08-08 157.00 158.65 156.50 157.20 0.0M
2025-08-07 157.90 159.45 157.00 159.00 0.0M
2025-08-06 163.95 163.95 157.90 158.40 0.0M
2025-08-05 164.75 164.75 160.20 160.55 0.0M
2025-08-04 163.95 164.80 157.65 164.35 0.0M
2025-08-01 161.00 161.25 158.25 158.95 0.0M
2025-07-31 166.00 166.00 160.80 161.15 0.0M
2025-07-30 166.00 168.20 164.80 165.80 0.0M
2025-07-29 179.95 180.85 164.00 168.30 0.1M
2025-07-28 173.65 181.05 172.35 177.30 0.0M
2025-07-25 175.20 177.25 171.40 172.85 0.0M
2025-07-24 176.90 179.00 176.10 177.25 0.0M
2025-07-23 177.90 177.90 175.00 176.80 0.0M
2025-07-22 178.40 178.95 176.35 176.95 0.0M
2025-07-21 180.95 180.95 176.05 178.15 0.0M
2025-07-18 181.70 182.15 177.50 178.10 0.0M
2025-07-17 182.25 184.00 180.05 180.80 0.0M
2025-07-16 175.35 184.75 175.35 181.10 0.0M
2025-07-15 179.85 183.70 179.05 179.40 0.0M
2025-07-14 178.65 181.75 176.55 179.85 0.0M
2025-07-11 175.25 183.60 175.25 178.05 0.0M
2025-07-10 179.75 179.75 176.20 176.85 0.0M
2025-07-09 179.00 180.95 177.00 178.15 0.0M
2025-07-08 180.80 181.95 178.50 179.00 0.0M
2025-07-07 184.25 184.95 180.50 180.80 0.0M
2025-07-04 182.00 184.40 178.60 181.95 0.0M
2025-07-03 183.80 186.40 180.50 182.30 0.0M
2025-07-02 187.00 188.10 183.50 184.40 0.0M
2025-07-01 188.50 189.95 185.45 186.60 0.0M
2025-06-30 185.60 190.85 185.60 188.50 0.0M
2025-06-27 185.75 188.00 183.95 185.75 0.0M
2025-06-26 186.45 186.45 183.55 185.00 0.0M
2025-06-25 179.05 185.25 179.05 183.70 0.0M
2025-06-24 178.70 184.80 177.25 178.80 0.0M
2025-06-23 191.00 191.00 175.05 175.85 0.0M
2025-06-20 189.00 189.00 184.75 186.95 0.0M
2025-06-19 190.60 190.65 183.05 185.15 0.0M
2025-06-18 190.50 192.50 189.50 190.60 0.0M
2025-06-17 197.75 197.95 190.00 190.20 0.0M
2025-06-16 197.85 197.85 189.30 193.65 0.0M
2025-06-13 197.30 199.75 195.70 196.65 0.0M
2025-06-12 198.85 212.50 198.85 201.35 0.1M
2025-06-11 197.20 204.90 196.30 200.10 0.0M
2025-06-10 197.85 200.35 194.05 196.10 0.0M
2025-06-09 191.20 196.50 191.20 194.05 0.0M
2025-06-06 198.90 198.90 191.15 193.05 0.0M
2025-06-05 193.35 199.00 192.00 193.85 0.0M
2025-06-04 192.55 193.65 190.40 191.10 0.0M
2025-06-03 189.00 205.00 185.75 192.55 0.2M
2025-06-02 187.80 192.10 180.70 187.85 0.0M
2025-05-30 183.35 184.05 181.00 182.75 0.0M
2025-05-29 186.70 188.15 183.50 183.85 0.0M
2025-05-28 188.00 188.00 182.85 183.25 0.0M
2025-05-27 186.55 187.85 184.45 185.05 0.0M
2025-05-26 186.10 189.95 186.10 187.20 0.0M
2025-05-23 187.45 188.70 184.85 185.85 0.0M
2025-05-22 189.80 191.35 187.80 189.90 0.0M
2025-05-21 182.40 194.60 182.40 191.75 0.0M
2025-05-20 183.00 190.70 183.00 186.05 0.0M
2025-05-19 180.65 190.75 180.65 185.65 0.0M
2025-05-16 184.70 184.70 180.00 182.50 0.1M
2025-05-15 193.15 193.50 183.20 187.45 0.0M
2025-05-14 185.70 194.45 185.70 193.15 0.0M
2025-05-13 188.90 193.45 187.70 188.80 0.0M
2025-05-12 184.50 188.00 182.15 187.10 0.0M
2025-05-09 173.05 179.00 173.05 178.35 0.0M
2025-05-08 181.00 186.45 178.00 179.20 0.0M
2025-05-07 182.95 182.95 175.00 181.15 0.0M
2025-05-06 190.75 191.50 179.00 180.05 0.0M
2025-05-05 190.05 190.65 187.55 189.90 0.0M
2025-05-02 192.50 195.30 189.75 190.35 0.0M
2025-04-30 191.00 196.10 191.00 192.50 0.0M
2025-04-29 203.30 204.00 194.00 196.20 0.0M
2025-04-28 192.00 203.95 188.45 201.20 0.0M
2025-04-25 203.90 203.90 186.10 190.00 0.1M
2025-04-24 196.30 207.20 196.30 199.10 0.0M
2025-04-23 199.50 200.40 194.00 198.10 0.0M
2025-04-22 200.00 203.75 198.00 199.50 0.0M
2025-04-21 204.30 205.90 199.20 200.60 0.0M
2025-04-17 205.30 209.55 201.10 202.95 0.0M
2025-04-16 189.15 214.65 189.15 205.25 0.1M
2025-04-15 194.90 200.80 193.50 199.50 0.0M
2025-04-11 185.00 192.55 184.35 189.60 0.0M
2025-04-09 179.70 179.70 173.00 175.45 0.0M
2025-04-08 179.80 183.40 174.75 181.30 0.0M
2025-04-07 165.80 180.00 160.20 174.55 0.0M
2025-04-04 198.55 198.55 181.40 184.50 0.0M
2025-04-03 197.00 199.00 191.25 196.40 0.0M
2025-04-02 185.90 195.75 182.85 192.95 0.0M
2025-04-01 179.80 189.20 175.00 186.95 0.0M
2025-03-28 181.95 182.95 174.65 175.10 0.1M
2025-03-27 171.55 184.95 171.55 177.25 0.1M
2025-03-26 188.10 189.55 178.10 179.50 0.0M
2025-03-25 187.35 198.25 185.00 187.10 0.1M
2025-03-24 196.95 196.95 189.60 190.45 0.0M
2025-03-21 185.90 196.00 181.60 193.60 0.0M
2025-03-20 177.55 181.90 174.10 179.85 0.0M
2025-03-19 169.80 176.00 169.80 174.60 0.0M
2025-03-18 160.05 170.35 160.05 169.50 0.1M
2025-03-17 158.25 165.50 157.00 158.55 0.0M
2025-03-13 161.20 163.10 157.10 160.75 0.0M
2025-03-12 163.75 164.95 157.70 158.25 0.0M
2025-03-11 166.55 168.00 162.35 163.75 0.0M
2025-03-10 176.40 176.90 163.00 167.20 0.1M
2025-03-07 171.95 180.75 170.40 176.20 0.0M
2025-03-06 171.35 174.95 167.85 169.60 0.0M
2025-03-05 165.55 174.90 165.55 169.45 0.0M
2025-03-04 168.00 171.70 165.40 167.30 0.0M
2025-03-03 173.95 174.95 160.10 172.00 0.0M
2025-02-28 167.55 176.80 167.25 169.00 0.0M
2025-02-27 181.00 183.40 175.80 176.05 0.0M
2025-02-25 178.75 188.00 178.75 185.05 0.0M
2025-02-24 179.05 187.00 176.50 182.70 0.0M
2025-02-21 186.85 192.80 182.00 185.75 0.0M
2025-02-20 178.45 186.00 171.55 184.15 0.0M
2025-02-19 176.00 183.25 169.80 178.45 0.0M
2025-02-18 172.25 179.85 172.10 174.90 0.0M
2025-02-17 162.20 171.30 162.00 171.30 0.0M
2025-02-14 170.50 171.00 163.15 163.15 0.0M
2025-02-13 173.90 177.95 170.10 171.70 0.2M
2025-02-12 168.70 175.15 162.40 174.20 0.0M
2025-02-11 178.85 178.85 169.95 170.90 0.0M
2025-02-10 182.10 182.80 177.25 178.85 0.0M
2025-02-07 184.00 188.95 181.00 183.30 0.0M
2025-02-06 181.60 188.70 176.50 186.50 0.0M
2025-02-05 179.95 182.85 176.40 180.15 0.0M
2025-02-04 176.40 181.90 174.40 179.25 0.0M
2025-02-03 183.80 185.80 176.00 180.15 0.0M
2025-02-01 187.00 189.00 175.20 184.10 0.0M
2025-01-31 184.65 190.00 182.50 183.40 0.0M
2025-01-30 186.65 193.55 186.65 187.55 0.0M
2025-01-29 184.70 191.95 184.70 191.10 0.0M
2025-01-28 194.65 194.65 182.20 183.80 0.0M
2025-01-27 191.90 199.90 189.80 191.75 0.0M
2025-01-24 209.00 209.00 197.55 199.75 0.0M
2025-01-23 200.00 213.00 200.00 204.55 0.0M
2025-01-22 212.00 216.25 199.00 204.85 0.0M
2025-01-21 208.65 213.95 206.50 209.45 0.0M
2025-01-20 199.85 208.65 199.85 208.65 0.0M
2025-01-17 200.45 200.95 195.00 198.75 0.0M
2025-01-16 197.95 202.95 197.50 200.25 0.0M
2025-01-15 195.50 202.95 192.60 197.80 0.0M
2025-01-14 187.05 199.30 187.00 199.30 0.0M
2025-01-13 193.05 200.00 189.75 189.85 0.0M
2025-01-10 207.75 207.75 198.10 199.70 0.0M
2025-01-09 209.60 209.60 205.65 207.80 0.0M
2025-01-08 214.25 214.25 205.60 208.95 0.0M
2025-01-07 210.05 218.00 210.00 214.25 0.0M
2025-01-06 211.10 214.00 203.65 208.65 0.0M
2025-01-03 214.00 216.00 212.00 214.35 0.0M
2025-01-02 213.75 214.25 211.00 212.85 0.0M
2025-01-01 212.00 214.85 212.00 212.95 0.0M