K.P.R. Mill Limited (BOM:532889)
India
· Delayed Price · Currency is INR 933.00
-1.40 (-0.15%)
At close: Apr 28, 2026
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 934.40 | 945.40 | 926.00 | 934.40 | 934.40 | 0.42% | 14,025 |
| Apr 24, 2026 | 927.80 | 932.65 | 910.50 | 930.45 | 930.45 | 0.36% | 11,781 |
| Apr 23, 2026 | 918.30 | 937.00 | 918.30 | 927.15 | 927.15 | 0.09% | 15,181 |
| Apr 22, 2026 | 924.00 | 931.00 | 922.50 | 926.35 | 926.35 | 0.40% | 10,883 |
| Apr 21, 2026 | 921.00 | 931.15 | 918.10 | 922.70 | 922.70 | 0.38% | 10,857 |
| Apr 20, 2026 | 927.95 | 931.80 | 911.00 | 919.20 | 919.20 | -0.78% | 11,417 |
| Apr 17, 2026 | 904.35 | 933.00 | 886.75 | 926.40 | 926.40 | 3.55% | 26,243 |
| Apr 16, 2026 | 904.00 | 917.10 | 890.00 | 894.60 | 894.60 | -1.38% | 9,272 |
| Apr 15, 2026 | 875.20 | 912.65 | 875.20 | 907.15 | 907.15 | 4.05% | 26,240 |
| Apr 13, 2026 | 856.85 | 873.70 | 850.00 | 871.80 | 871.80 | -0.05% | 14,214 |
| Apr 10, 2026 | 858.55 | 907.00 | 857.90 | 872.25 | 872.25 | 1.41% | 28,160 |
| Apr 9, 2026 | 861.95 | 872.00 | 846.30 | 860.10 | 860.10 | -0.23% | 145,331 |
| Apr 8, 2026 | 856.25 | 869.10 | 856.25 | 862.10 | 862.10 | 2.51% | 14,846 |
| Apr 7, 2026 | 833.60 | 845.15 | 830.00 | 841.00 | 841.00 | 0.06% | 28,056 |
| Apr 6, 2026 | 879.55 | 879.55 | 822.45 | 840.50 | 840.50 | 1.29% | 7,590 |
| Apr 2, 2026 | 825.90 | 832.55 | 814.50 | 829.80 | 829.80 | -0.89% | 3,183 |
| Apr 1, 2026 | 830.35 | 841.70 | 827.85 | 837.25 | 837.25 | 0.97% | 11,121 |
| Mar 30, 2026 | 816.45 | 833.45 | 814.00 | 829.20 | 829.20 | -1.64% | 22,016 |
| Mar 27, 2026 | 845.40 | 853.35 | 831.80 | 843.00 | 843.00 | -1.34% | 9,004 |
| Mar 25, 2026 | 835.00 | 858.45 | 835.00 | 854.45 | 854.45 | 2.08% | 13,576 |
| Mar 24, 2026 | 848.95 | 848.95 | 822.00 | 837.05 | 837.05 | 1.74% | 8,574 |
| Mar 23, 2026 | 815.75 | 831.25 | 803.35 | 822.70 | 822.70 | -0.38% | 30,625 |
| Mar 20, 2026 | 836.70 | 841.00 | 820.05 | 825.80 | 825.80 | -1.05% | 19,164 |
| Mar 19, 2026 | 830.00 | 845.95 | 819.20 | 834.60 | 834.60 | -0.26% | 9,395 |
| Mar 18, 2026 | 829.95 | 860.00 | 829.95 | 836.75 | 836.75 | 1.20% | 20,988 |
| Mar 17, 2026 | 830.00 | 839.00 | 818.00 | 826.85 | 826.85 | 0.08% | 21,746 |
| Mar 16, 2026 | 840.70 | 855.00 | 807.00 | 826.20 | 826.20 | -1.28% | 25,539 |
| Mar 13, 2026 | 891.25 | 896.00 | 812.75 | 836.95 | 836.95 | -7.97% | 209,099 |
| Mar 12, 2026 | 808.70 | 935.80 | 796.05 | 909.40 | 909.40 | 12.21% | 160,879 |
| Mar 11, 2026 | 840.25 | 840.25 | 802.00 | 810.45 | 810.45 | -2.72% | 23,865 |
| Mar 10, 2026 | 835.15 | 842.95 | 823.60 | 833.15 | 833.15 | -0.08% | 11,936 |
| Mar 9, 2026 | 825.00 | 838.95 | 805.25 | 833.80 | 833.80 | -0.76% | 18,219 |
| Mar 6, 2026 | 836.75 | 845.30 | 833.00 | 840.20 | 840.20 | 0.41% | 8,374 |
| Mar 5, 2026 | 850.75 | 853.00 | 826.50 | 836.75 | 836.75 | -1.77% | 8,107 |
| Mar 4, 2026 | 846.00 | 862.15 | 841.10 | 851.85 | 851.85 | -1.84% | 18,111 |
| Mar 2, 2026 | 861.60 | 875.00 | 848.00 | 867.85 | 867.85 | -3.37% | 34,437 |
| Feb 27, 2026 | 906.05 | 913.40 | 890.50 | 898.10 | 898.10 | -1.73% | 7,638 |
| Feb 26, 2026 | 923.00 | 923.00 | 908.45 | 913.90 | 913.90 | -0.83% | 6,706 |
| Feb 25, 2026 | 917.60 | 926.00 | 895.85 | 921.55 | 921.55 | 0.44% | 27,924 |
| Feb 24, 2026 | 940.00 | 940.00 | 896.10 | 917.50 | 917.50 | -0.36% | 26,647 |
| Feb 23, 2026 | 945.15 | 958.40 | 916.25 | 920.80 | 920.80 | -1.20% | 25,752 |
| Feb 20, 2026 | 900.95 | 941.50 | 890.20 | 931.95 | 931.95 | 2.32% | 17,114 |
| Feb 19, 2026 | 910.85 | 918.35 | 899.30 | 910.80 | 910.80 | 0.51% | 13,591 |
| Feb 18, 2026 | 914.70 | 924.50 | 903.00 | 906.20 | 906.20 | -0.85% | 7,211 |
| Feb 17, 2026 | 924.35 | 924.35 | 899.85 | 914.00 | 914.00 | 0.54% | 22,178 |
| Feb 16, 2026 | 918.55 | 923.95 | 903.35 | 909.05 | 909.05 | -2.40% | 30,339 |
| Feb 13, 2026 | 886.15 | 988.00 | 871.90 | 931.45 | 931.45 | 3.77% | 230,687 |
| Feb 12, 2026 | 904.25 | 926.30 | 892.05 | 897.65 | 895.15 | -1.12% | 42,656 |
| Feb 11, 2026 | 948.05 | 956.70 | 898.25 | 907.80 | 905.27 | -4.48% | 33,092 |
| Feb 10, 2026 | 953.85 | 963.75 | 935.10 | 950.35 | 947.70 | -3.05% | 694,081 |
| Feb 9, 2026 | 998.00 | 1,013.40 | 972.95 | 980.25 | 977.52 | 0.33% | 66,313 |
| Feb 6, 2026 | 972.45 | 985.00 | 947.00 | 977.05 | 974.33 | -1.09% | 39,639 |
| Feb 5, 2026 | 989.25 | 995.20 | 975.00 | 987.85 | 985.10 | -0.83% | 24,316 |
| Feb 4, 2026 | 987.05 | 1,013.75 | 967.90 | 996.15 | 993.38 | 0.52% | 135,606 |
| Feb 3, 2026 | 1,009.05 | 1,031.30 | 974.25 | 991.00 | 988.24 | 15.31% | 342,396 |
| Feb 2, 2026 | 888.60 | 888.60 | 847.60 | 859.45 | 857.06 | -3.27% | 30,249 |
| Feb 1, 2026 | 888.05 | 919.20 | 851.75 | 888.55 | 886.08 | 2.38% | 66,430 |
| Jan 30, 2026 | 863.35 | 881.00 | 841.15 | 867.90 | 865.48 | 0.53% | 548,890 |
| Jan 29, 2026 | 940.65 | 940.65 | 858.25 | 863.35 | 860.95 | -6.91% | 59,674 |
| Jan 28, 2026 | 939.90 | 946.10 | 913.75 | 927.40 | 924.82 | 3.06% | 54,156 |
| Jan 27, 2026 | 856.20 | 932.40 | 851.90 | 899.90 | 897.39 | 5.96% | 189,785 |
| Jan 23, 2026 | 863.85 | 867.60 | 845.35 | 849.25 | 846.88 | -1.20% | 18,151 |
| Jan 22, 2026 | 872.65 | 917.40 | 853.95 | 859.55 | 857.16 | -0.37% | 61,083 |
| Jan 21, 2026 | 811.60 | 881.45 | 804.30 | 862.75 | 860.35 | 6.37% | 29,932 |
| Jan 20, 2026 | 831.05 | 831.05 | 806.35 | 811.10 | 808.84 | -2.55% | 102,930 |
| Jan 19, 2026 | 831.55 | 836.45 | 815.80 | 832.35 | 830.03 | -0.74% | 10,076 |
| Jan 16, 2026 | 858.60 | 875.05 | 834.25 | 838.55 | 836.21 | -2.30% | 7,590 |
| Jan 14, 2026 | 851.15 | 863.75 | 843.60 | 858.30 | 855.91 | 0.56% | 7,176 |
| Jan 13, 2026 | 840.05 | 862.85 | 834.00 | 853.55 | 851.17 | 3.15% | 14,202 |
| Jan 12, 2026 | 810.10 | 836.00 | 807.60 | 827.45 | 825.15 | -0.26% | 13,986 |
| Jan 9, 2026 | 849.60 | 849.60 | 821.15 | 829.60 | 827.29 | -2.42% | 18,610 |
| Jan 8, 2026 | 886.60 | 892.00 | 845.00 | 850.20 | 847.83 | -4.01% | 228,313 |
| Jan 7, 2026 | 908.95 | 914.00 | 883.25 | 885.75 | 883.28 | -2.57% | 10,316 |
| Jan 6, 2026 | 911.55 | 914.00 | 892.55 | 909.10 | 906.57 | 0.53% | 10,671 |
| Jan 5, 2026 | 910.05 | 914.30 | 894.15 | 904.35 | 901.83 | -0.57% | 8,125 |
| Jan 2, 2026 | 912.00 | 916.45 | 906.10 | 909.50 | 906.97 | -0.31% | 9,669 |
| Jan 1, 2026 | 941.40 | 941.40 | 909.85 | 912.35 | 909.81 | -3.08% | 407,000 |
| Dec 31, 2025 | 920.30 | 946.20 | 916.50 | 941.35 | 938.73 | 2.29% | 7,447 |
| Dec 30, 2025 | 947.50 | 954.90 | 906.25 | 920.25 | 917.69 | -3.62% | 118,686 |
| Dec 29, 2025 | 947.95 | 958.15 | 938.30 | 954.85 | 952.19 | 2.09% | 3,437 |
| Dec 26, 2025 | 937.80 | 958.30 | 931.05 | 935.30 | 932.70 | -0.48% | 73,397 |
| Dec 24, 2025 | 951.75 | 954.80 | 936.45 | 939.80 | 937.18 | -1.44% | 7,693 |
| Dec 23, 2025 | 967.05 | 969.60 | 950.45 | 953.55 | 950.89 | -1.04% | 10,013 |
| Dec 22, 2025 | 974.85 | 975.75 | 960.70 | 963.55 | 960.87 | -1.16% | 9,366 |
| Dec 19, 2025 | 965.15 | 978.60 | 961.70 | 974.85 | 972.13 | 1.01% | 4,517 |
| Dec 18, 2025 | 964.80 | 969.00 | 954.40 | 965.15 | 962.46 | 0.04% | 2,662 |
| Dec 17, 2025 | 971.60 | 974.85 | 956.95 | 964.75 | 962.06 | -0.56% | 4,098 |
| Dec 16, 2025 | 969.35 | 972.85 | 958.05 | 970.20 | 967.50 | 0.03% | 171,528 |
| Dec 15, 2025 | 975.70 | 978.30 | 965.00 | 969.90 | 967.20 | -0.55% | 5,879 |
| Dec 12, 2025 | 977.00 | 987.95 | 964.20 | 975.25 | 972.53 | 0.08% | 245,599 |
| Dec 11, 2025 | 968.90 | 977.25 | 958.20 | 974.50 | 971.79 | -0.45% | 4,591 |
| Dec 10, 2025 | 977.10 | 985.85 | 968.90 | 978.90 | 976.17 | -0.01% | 6,917 |
| Dec 9, 2025 | 965.00 | 982.05 | 940.05 | 978.95 | 976.22 | 0.58% | 10,396 |
| Dec 8, 2025 | 979.80 | 998.90 | 965.00 | 973.35 | 970.64 | -0.65% | 7,283 |
| Dec 5, 2025 | 982.10 | 988.90 | 970.00 | 979.75 | 977.02 | -0.24% | 5,015 |
| Dec 4, 2025 | 1,006.05 | 1,009.25 | 976.95 | 982.10 | 979.36 | -2.38% | 11,357 |
| Dec 3, 2025 | 1,012.05 | 1,023.25 | 1,000.75 | 1,006.05 | 1,003.25 | -1.93% | 6,360 |
| Dec 2, 2025 | 1,027.15 | 1,036.30 | 1,022.00 | 1,025.80 | 1,022.94 | -1.58% | 2,664 |
| Dec 1, 2025 | 1,079.00 | 1,087.85 | 1,036.15 | 1,042.30 | 1,039.40 | -3.40% | 13,346 |
| Nov 28, 2025 | 1,098.15 | 1,098.15 | 1,074.70 | 1,079.00 | 1,075.99 | -0.22% | 2,023 |