K.P.R. Mill Limited (NSE:KPRMILL)
India
· Delayed Price · Currency is INR 837.25
+5.70 (0.69%)
Mar 10, 2026, 11:10 AM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 825.00 | 839.60 | 805.65 | 831.55 | 831.55 | -1.06% | 304,416 |
| Mar 6, 2026 | 836.05 | 846.75 | 832.10 | 840.45 | 840.45 | 0.34% | 184,859 |
| Mar 5, 2026 | 853.65 | 854.45 | 826.80 | 837.60 | 837.60 | -1.88% | 224,102 |
| Mar 4, 2026 | 850.05 | 861.85 | 840.85 | 853.65 | 853.65 | -1.64% | 185,250 |
| Mar 2, 2026 | 842.30 | 880.00 | 842.30 | 867.85 | 867.85 | -3.34% | 222,477 |
| Feb 27, 2026 | 905.10 | 914.35 | 890.10 | 897.80 | 897.80 | -1.84% | 192,230 |
| Feb 26, 2026 | 915.00 | 919.20 | 908.00 | 914.60 | 914.60 | -0.87% | 159,049 |
| Feb 25, 2026 | 920.80 | 927.50 | 895.10 | 922.65 | 922.65 | 0.27% | 439,822 |
| Feb 24, 2026 | 915.00 | 928.00 | 896.40 | 920.15 | 920.15 | -0.15% | 488,991 |
| Feb 23, 2026 | 950.00 | 959.20 | 915.00 | 921.55 | 921.55 | -1.28% | 472,106 |
| Feb 20, 2026 | 890.00 | 941.90 | 890.00 | 933.50 | 933.50 | 2.38% | 431,740 |
| Feb 19, 2026 | 912.95 | 917.65 | 899.65 | 911.80 | 911.80 | 0.62% | 230,069 |
| Feb 18, 2026 | 920.00 | 920.00 | 902.65 | 906.20 | 906.20 | -0.86% | 145,074 |
| Feb 17, 2026 | 910.00 | 920.00 | 898.65 | 914.10 | 914.10 | 0.58% | 230,182 |
| Feb 16, 2026 | 929.95 | 929.95 | 903.20 | 908.85 | 908.85 | -2.33% | 348,401 |
| Feb 13, 2026 | 897.00 | 988.70 | 869.05 | 930.50 | 930.50 | 3.64% | 3,875,768 |
| Feb 12, 2026 | 906.20 | 927.90 | 892.20 | 897.80 | 895.30 | -1.06% | 745,816 |
| Feb 11, 2026 | 951.70 | 957.00 | 896.90 | 907.45 | 904.92 | -4.55% | 702,315 |
| Feb 10, 2026 | 948.10 | 963.60 | 936.05 | 950.75 | 948.10 | -2.87% | 1,041,234 |
| Feb 9, 2026 | 999.10 | 1,013.60 | 972.00 | 978.85 | 976.12 | 0.16% | 1,078,295 |
| Feb 6, 2026 | 987.45 | 987.45 | 946.00 | 977.30 | 974.58 | -1.03% | 417,806 |
| Feb 5, 2026 | 990.00 | 996.30 | 975.10 | 987.50 | 984.75 | -0.90% | 340,454 |
| Feb 4, 2026 | 988.90 | 1,014.90 | 968.40 | 996.45 | 993.68 | 0.76% | 1,528,776 |
| Feb 3, 2026 | 1,030.80 | 1,030.80 | 974.50 | 988.95 | 986.20 | 15.13% | 4,445,582 |
| Feb 2, 2026 | 887.00 | 887.00 | 848.10 | 859.00 | 856.61 | -3.24% | 406,148 |
| Feb 1, 2026 | 878.00 | 919.00 | 851.00 | 887.75 | 885.28 | 2.09% | 975,257 |
| Jan 30, 2026 | 861.70 | 879.15 | 842.00 | 869.55 | 867.13 | 0.72% | 544,907 |
| Jan 29, 2026 | 936.00 | 936.00 | 856.00 | 863.35 | 860.95 | -6.85% | 769,527 |
| Jan 28, 2026 | 936.30 | 946.50 | 913.10 | 926.80 | 924.22 | 2.93% | 1,103,014 |
| Jan 27, 2026 | 869.95 | 933.45 | 852.30 | 900.40 | 897.89 | 6.07% | 3,656,306 |
| Jan 23, 2026 | 865.00 | 865.00 | 843.10 | 848.90 | 846.54 | -1.27% | 469,272 |
| Jan 22, 2026 | 875.35 | 918.00 | 852.00 | 859.80 | 857.41 | 0.09% | 1,172,156 |
| Jan 21, 2026 | 818.80 | 899.00 | 804.05 | 859.05 | 856.66 | 5.68% | 1,018,076 |
| Jan 20, 2026 | 832.30 | 832.30 | 806.10 | 812.85 | 810.59 | -2.34% | 132,014 |
| Jan 19, 2026 | 837.40 | 837.40 | 815.80 | 832.30 | 829.98 | -0.61% | 148,227 |
| Jan 16, 2026 | 865.90 | 875.00 | 834.10 | 837.40 | 835.07 | -2.51% | 177,566 |
| Jan 14, 2026 | 854.45 | 863.50 | 843.20 | 858.95 | 856.56 | 0.54% | 226,156 |
| Jan 13, 2026 | 837.20 | 863.80 | 833.75 | 854.35 | 851.97 | 3.20% | 337,169 |
| Jan 12, 2026 | 820.00 | 834.90 | 807.55 | 827.85 | 825.54 | -0.08% | 427,560 |
| Jan 9, 2026 | 850.00 | 852.00 | 820.50 | 828.55 | 826.24 | -2.48% | 700,425 |
| Jan 8, 2026 | 885.70 | 894.00 | 842.90 | 849.60 | 847.23 | -4.08% | 257,697 |
| Jan 7, 2026 | 908.00 | 914.70 | 883.50 | 885.70 | 883.23 | -2.62% | 197,453 |
| Jan 6, 2026 | 909.00 | 914.40 | 892.50 | 909.50 | 906.97 | 0.71% | 131,873 |
| Jan 5, 2026 | 913.00 | 914.65 | 894.00 | 903.05 | 900.54 | -0.74% | 205,683 |
| Jan 2, 2026 | 912.40 | 915.90 | 906.65 | 909.75 | 907.22 | -0.29% | 138,894 |
| Jan 1, 2026 | 942.40 | 942.45 | 905.50 | 912.40 | 909.86 | -3.18% | 222,223 |
| Dec 31, 2025 | 922.30 | 947.00 | 915.60 | 942.40 | 939.78 | 2.18% | 355,286 |
| Dec 30, 2025 | 951.60 | 953.20 | 905.30 | 922.30 | 919.73 | -3.46% | 727,761 |
| Dec 29, 2025 | 946.70 | 959.00 | 938.20 | 955.40 | 952.74 | 1.84% | 132,996 |
| Dec 26, 2025 | 940.70 | 958.90 | 930.80 | 938.10 | 935.49 | -0.29% | 204,247 |
| Dec 24, 2025 | 955.70 | 955.70 | 937.00 | 940.80 | 938.18 | -1.38% | 116,225 |
| Dec 23, 2025 | 968.70 | 972.70 | 951.50 | 954.00 | 951.34 | -0.99% | 130,594 |
| Dec 22, 2025 | 972.00 | 976.00 | 960.00 | 963.50 | 960.82 | -1.14% | 110,560 |
| Dec 19, 2025 | 963.00 | 978.60 | 961.40 | 974.60 | 971.89 | 0.93% | 118,639 |
| Dec 18, 2025 | 966.00 | 969.60 | 954.10 | 965.60 | 962.91 | 0.04% | 89,553 |
| Dec 17, 2025 | 965.00 | 976.90 | 958.00 | 965.20 | 962.51 | -0.58% | 133,758 |
| Dec 16, 2025 | 966.00 | 972.00 | 958.00 | 970.80 | 968.10 | 0.08% | 130,555 |
| Dec 15, 2025 | 978.00 | 979.00 | 964.90 | 970.00 | 967.30 | -0.40% | 85,311 |
| Dec 12, 2025 | 979.60 | 989.00 | 963.00 | 973.90 | 971.19 | 0.29% | 261,436 |
| Dec 11, 2025 | 979.90 | 979.90 | 958.00 | 971.10 | 968.40 | -0.86% | 190,252 |
| Dec 10, 2025 | 978.00 | 986.90 | 968.10 | 979.50 | 976.77 | 0.19% | 447,443 |
| Dec 9, 2025 | 965.00 | 981.10 | 940.00 | 977.60 | 974.88 | 0.39% | 191,780 |
| Dec 8, 2025 | 992.30 | 999.00 | 962.50 | 973.80 | 971.09 | -0.79% | 224,899 |
| Dec 5, 2025 | 982.50 | 990.00 | 969.80 | 981.60 | 978.87 | -0.09% | 207,790 |
| Dec 4, 2025 | 1,005.60 | 1,010.60 | 976.00 | 982.50 | 979.76 | -2.36% | 224,285 |
| Dec 3, 2025 | 1,027.60 | 1,027.90 | 1,000.00 | 1,006.20 | 1,003.40 | -2.03% | 129,776 |
| Dec 2, 2025 | 1,033.00 | 1,037.90 | 1,022.10 | 1,027.00 | 1,024.14 | -1.54% | 148,832 |
| Dec 1, 2025 | 1,080.00 | 1,089.00 | 1,036.00 | 1,043.10 | 1,040.20 | -3.37% | 255,705 |
| Nov 28, 2025 | 1,080.00 | 1,086.00 | 1,072.00 | 1,079.50 | 1,076.49 | -0.18% | 84,243 |
| Nov 27, 2025 | 1,097.00 | 1,101.50 | 1,076.20 | 1,081.40 | 1,078.39 | -1.31% | 150,234 |
| Nov 26, 2025 | 1,078.90 | 1,099.90 | 1,053.10 | 1,095.70 | 1,092.65 | 1.55% | 258,875 |
| Nov 25, 2025 | 1,107.90 | 1,107.90 | 1,075.00 | 1,079.00 | 1,076.00 | -2.61% | 190,951 |
| Nov 24, 2025 | 1,086.40 | 1,114.00 | 1,082.90 | 1,107.90 | 1,104.81 | 1.84% | 395,817 |
| Nov 21, 2025 | 1,089.00 | 1,104.50 | 1,080.00 | 1,087.90 | 1,084.87 | -0.62% | 236,363 |
| Nov 20, 2025 | 1,105.70 | 1,118.20 | 1,090.10 | 1,094.70 | 1,091.65 | -1.35% | 208,975 |
| Nov 19, 2025 | 1,126.90 | 1,138.00 | 1,099.10 | 1,109.70 | 1,106.61 | -1.06% | 382,035 |
| Nov 18, 2025 | 1,090.00 | 1,129.60 | 1,072.70 | 1,121.60 | 1,118.48 | 3.25% | 826,654 |
| Nov 17, 2025 | 1,075.00 | 1,098.80 | 1,066.00 | 1,086.30 | 1,083.28 | 0.73% | 291,793 |
| Nov 14, 2025 | 1,089.90 | 1,091.70 | 1,071.40 | 1,078.40 | 1,075.40 | -1.04% | 320,212 |
| Nov 13, 2025 | 1,100.00 | 1,108.20 | 1,080.30 | 1,089.70 | 1,086.67 | 0.04% | 570,830 |
| Nov 12, 2025 | 1,103.60 | 1,109.00 | 1,059.10 | 1,089.30 | 1,086.27 | -0.45% | 1,497,039 |
| Nov 11, 2025 | 1,053.10 | 1,124.00 | 1,017.80 | 1,094.20 | 1,091.15 | 4.85% | 662,269 |
| Nov 10, 2025 | 1,071.90 | 1,078.00 | 1,040.40 | 1,043.60 | 1,040.69 | -2.55% | 166,594 |
| Nov 7, 2025 | 1,083.00 | 1,083.00 | 1,051.50 | 1,070.90 | 1,067.92 | -0.90% | 117,001 |
| Nov 6, 2025 | 1,062.00 | 1,085.00 | 1,040.20 | 1,080.60 | 1,077.59 | 2.31% | 133,278 |
| Nov 4, 2025 | 1,069.90 | 1,081.20 | 1,048.80 | 1,056.20 | 1,053.26 | -1.90% | 158,820 |
| Nov 3, 2025 | 1,072.90 | 1,089.00 | 1,067.00 | 1,076.70 | 1,073.70 | 0.68% | 171,532 |
| Oct 31, 2025 | 1,084.10 | 1,094.10 | 1,065.00 | 1,069.40 | 1,066.42 | -1.63% | 93,418 |
| Oct 30, 2025 | 1,080.20 | 1,092.80 | 1,060.70 | 1,087.10 | 1,084.07 | 0.64% | 125,848 |
| Oct 29, 2025 | 1,066.00 | 1,092.10 | 1,035.40 | 1,080.20 | 1,077.19 | 1.00% | 321,744 |
| Oct 28, 2025 | 1,055.00 | 1,077.60 | 1,055.00 | 1,069.50 | 1,066.52 | 0.76% | 119,946 |
| Oct 27, 2025 | 1,044.70 | 1,065.70 | 1,030.10 | 1,061.40 | 1,058.44 | 1.68% | 142,490 |
| Oct 24, 2025 | 1,085.00 | 1,086.00 | 1,035.70 | 1,043.90 | 1,040.99 | -3.57% | 276,521 |
| Oct 23, 2025 | 1,059.10 | 1,094.00 | 1,058.50 | 1,082.60 | 1,079.59 | 5.78% | 1,410,574 |
| Oct 21, 2025 | 1,021.00 | 1,034.20 | 1,017.00 | 1,023.40 | 1,020.55 | -0.30% | 17,199 |
| Oct 20, 2025 | 1,037.90 | 1,042.50 | 1,017.90 | 1,026.50 | 1,023.64 | -1.08% | 169,077 |
| Oct 17, 2025 | 1,044.90 | 1,065.00 | 1,026.60 | 1,037.70 | 1,034.81 | -0.75% | 154,087 |
| Oct 16, 2025 | 1,017.40 | 1,051.80 | 1,017.40 | 1,045.50 | 1,042.59 | 2.76% | 258,227 |
| Oct 15, 2025 | 1,013.90 | 1,025.50 | 1,006.70 | 1,017.40 | 1,014.57 | 0.67% | 107,387 |
| Oct 14, 2025 | 991.30 | 1,042.30 | 991.30 | 1,010.60 | 1,007.79 | 1.95% | 557,204 |