Skip to main content
K.P.R. Mill Limited (BOM:532889)
India flag India · Delayed Price · Currency is INR
833.80
-6.40 (-0.76%)
At close: Mar 9, 2026

K.P.R. Mill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026836.75845.30833.00840.20840.200.41%8,374
Mar 5, 2026850.75853.00826.50836.75836.75-1.77%8,107
Mar 4, 2026846.00862.15841.10851.85851.85-1.84%18,111
Mar 2, 2026861.60875.00848.00867.85867.85-3.37%34,437
Feb 27, 2026906.05913.40890.50898.10898.10-1.73%7,638
Feb 26, 2026923.00923.00908.45913.90913.90-0.83%6,706
Feb 25, 2026917.60926.00895.85921.55921.550.44%27,924
Feb 24, 2026940.00940.00896.10917.50917.50-0.36%26,647
Feb 23, 2026945.15958.40916.25920.80920.80-1.20%25,752
Feb 20, 2026900.95941.50890.20931.95931.952.32%17,114
Feb 19, 2026910.85918.35899.30910.80910.800.51%13,591
Feb 18, 2026914.70924.50903.00906.20906.20-0.85%7,211
Feb 17, 2026924.35924.35899.85914.00914.000.54%22,178
Feb 16, 2026918.55923.95903.35909.05909.05-2.40%30,339
Feb 13, 2026886.15988.00871.90931.45931.453.77%230,687
Feb 12, 2026904.25926.30892.05897.65895.15-1.12%42,656
Feb 11, 2026948.05956.70898.25907.80905.27-4.48%33,092
Feb 10, 2026953.85963.75935.10950.35947.70-3.05%694,081
Feb 9, 2026998.001,013.40972.95980.25977.520.33%66,313
Feb 6, 2026972.45985.00947.00977.05974.33-1.09%39,639
Feb 5, 2026989.25995.20975.00987.85985.10-0.83%24,316
Feb 4, 2026987.051,013.75967.90996.15993.380.52%135,606
Feb 3, 20261,009.051,031.30974.25991.00988.2415.31%342,396
Feb 2, 2026888.60888.60847.60859.45857.06-3.27%30,249
Feb 1, 2026888.05919.20851.75888.55886.082.38%66,430
Jan 30, 2026863.35881.00841.15867.90865.480.53%548,890
Jan 29, 2026940.65940.65858.25863.35860.95-6.91%59,674
Jan 28, 2026939.90946.10913.75927.40924.823.06%54,156
Jan 27, 2026856.20932.40851.90899.90897.395.96%189,785
Jan 23, 2026863.85867.60845.35849.25846.88-1.20%18,151
Jan 22, 2026872.65917.40853.95859.55857.16-0.37%61,083
Jan 21, 2026811.60881.45804.30862.75860.356.37%29,932
Jan 20, 2026831.05831.05806.35811.10808.84-2.55%102,930
Jan 19, 2026831.55836.45815.80832.35830.03-0.74%10,076
Jan 16, 2026858.60875.05834.25838.55836.21-2.30%7,590
Jan 14, 2026851.15863.75843.60858.30855.910.56%7,176
Jan 13, 2026840.05862.85834.00853.55851.173.15%14,202
Jan 12, 2026810.10836.00807.60827.45825.15-0.26%13,986
Jan 9, 2026849.60849.60821.15829.60827.29-2.42%18,610
Jan 8, 2026886.60892.00845.00850.20847.83-4.01%228,313
Jan 7, 2026908.95914.00883.25885.75883.28-2.57%10,316
Jan 6, 2026911.55914.00892.55909.10906.570.53%10,671
Jan 5, 2026910.05914.30894.15904.35901.83-0.57%8,125
Jan 2, 2026912.00916.45906.10909.50906.97-0.31%9,669
Jan 1, 2026941.40941.40909.85912.35909.81-3.08%407,000
Dec 31, 2025920.30946.20916.50941.35938.732.29%7,447
Dec 30, 2025947.50954.90906.25920.25917.69-3.62%118,686
Dec 29, 2025947.95958.15938.30954.85952.192.09%3,437
Dec 26, 2025937.80958.30931.05935.30932.70-0.48%73,397
Dec 24, 2025951.75954.80936.45939.80937.18-1.44%7,693
Dec 23, 2025967.05969.60950.45953.55950.89-1.04%10,013
Dec 22, 2025974.85975.75960.70963.55960.87-1.16%9,366
Dec 19, 2025965.15978.60961.70974.85972.131.01%4,517
Dec 18, 2025964.80969.00954.40965.15962.460.04%2,662
Dec 17, 2025971.60974.85956.95964.75962.06-0.56%4,098
Dec 16, 2025969.35972.85958.05970.20967.500.03%171,528
Dec 15, 2025975.70978.30965.00969.90967.20-0.55%5,879
Dec 12, 2025977.00987.95964.20975.25972.530.08%245,599
Dec 11, 2025968.90977.25958.20974.50971.79-0.45%4,591
Dec 10, 2025977.10985.85968.90978.90976.17-0.01%6,917
Dec 9, 2025965.00982.05940.05978.95976.220.58%10,396
Dec 8, 2025979.80998.90965.00973.35970.64-0.65%7,283
Dec 5, 2025982.10988.90970.00979.75977.02-0.24%5,015
Dec 4, 20251,006.051,009.25976.95982.10979.36-2.38%11,357
Dec 3, 20251,012.051,023.251,000.751,006.051,003.25-1.93%6,360
Dec 2, 20251,027.151,036.301,022.001,025.801,022.94-1.58%2,664
Dec 1, 20251,079.001,087.851,036.151,042.301,039.40-3.40%13,346
Nov 28, 20251,098.151,098.151,074.701,079.001,075.99-0.22%2,023
Nov 27, 20251,100.101,100.201,078.001,081.351,078.34-1.26%5,049
Nov 26, 20251,082.001,099.101,052.051,095.101,092.051.56%5,590
Nov 25, 20251,115.001,115.001,074.451,078.251,075.25-2.66%5,723
Nov 24, 20251,066.751,113.901,066.751,107.701,104.621.86%8,894
Nov 21, 20251,093.151,100.951,081.001,087.501,084.47-0.58%4,810
Nov 20, 20251,101.201,115.901,090.051,093.851,090.80-1.43%15,574
Nov 19, 20251,125.051,136.751,099.501,109.751,106.66-1.12%15,838
Nov 18, 20251,086.351,129.501,073.001,122.351,119.223.29%45,228
Nov 17, 20251,076.001,099.201,067.001,086.651,083.620.74%38,148
Nov 14, 20251,084.001,089.051,072.601,078.651,075.65-0.94%10,887
Nov 13, 20251,095.851,108.901,080.201,088.901,085.87-0.03%11,068
Nov 12, 20251,114.951,114.951,058.851,089.201,086.17-0.90%23,423
Nov 11, 20251,047.151,124.401,018.001,099.101,096.045.38%17,309
Nov 10, 20251,070.001,075.951,041.001,042.951,040.05-2.94%6,992
Nov 7, 20251,074.101,080.001,051.601,074.501,071.510.09%9,073
Nov 6, 20251,080.951,085.801,040.901,073.551,070.561.70%2,225
Nov 4, 20251,074.551,080.001,041.701,055.651,052.71-1.95%4,789
Nov 3, 20251,053.601,088.001,053.601,076.651,073.650.61%10,331
Oct 31, 20251,098.851,098.851,065.001,070.101,067.12-1.57%5,457
Oct 30, 20251,084.851,092.001,061.201,087.201,084.170.72%4,891
Oct 29, 20251,070.701,092.001,035.001,079.451,076.441.32%9,768
Oct 28, 20251,055.451,076.851,055.451,065.351,062.380.56%5,253
Oct 27, 20251,038.551,065.351,031.001,059.401,056.451.44%8,364
Oct 24, 20251,089.651,089.651,036.851,044.351,041.44-3.48%11,942
Oct 23, 20251,047.351,094.001,047.351,082.001,078.995.89%37,518
Oct 21, 20251,018.001,034.501,015.401,021.801,018.95-0.50%4,283
Oct 20, 20251,020.651,043.551,018.451,026.951,024.09-0.97%2,530
Oct 17, 20251,040.701,064.851,026.851,037.051,034.16-0.81%6,802
Oct 16, 20251,017.801,051.851,017.651,045.501,042.592.72%13,663
Oct 15, 20251,010.101,024.001,007.501,017.801,014.970.77%5,285
Oct 14, 2025985.051,040.80985.051,010.051,007.241.85%17,155
Oct 13, 20251,004.451,004.45985.50991.75988.99-1.26%7,437