K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 843.00
-11.45 (-1.34%)
At close: Mar 27, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |