K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 985.10
-30.85 (-3.04%)
At close: Aug 8, 2025
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,010.00 | 1,023.10 | 982.10 | 985.10 | 985.10 | -3.04% | 14,648 |
| Aug 7, 2025 | 1,005.30 | 1,020.90 | 975.00 | 1,015.95 | 1,015.95 | -2.25% | 27,852 |
| Aug 6, 2025 | 1,050.00 | 1,055.90 | 1,026.00 | 1,039.30 | 1,039.30 | -2.05% | 8,264 |
| Aug 5, 2025 | 1,042.25 | 1,065.90 | 1,025.30 | 1,061.00 | 1,061.00 | 1.12% | 8,731 |
| Aug 4, 2025 | 1,069.80 | 1,069.80 | 1,026.00 | 1,049.20 | 1,049.20 | -1.64% | 18,953 |
| Aug 1, 2025 | 1,125.05 | 1,138.00 | 1,060.00 | 1,066.65 | 1,066.65 | -6.51% | 35,253 |
| Jul 31, 2025 | 1,130.65 | 1,151.25 | 1,117.10 | 1,140.95 | 1,140.95 | -3.12% | 15,118 |
| Jul 30, 2025 | 1,148.75 | 1,186.85 | 1,148.00 | 1,177.70 | 1,177.70 | 2.25% | 16,043 |
| Jul 29, 2025 | 1,179.20 | 1,179.20 | 1,142.40 | 1,151.80 | 1,151.80 | -2.30% | 6,122 |
| Jul 28, 2025 | 1,228.95 | 1,228.95 | 1,139.65 | 1,178.95 | 1,178.95 | 0.01% | 18,795 |
| Jul 25, 2025 | 1,248.80 | 1,248.80 | 1,164.30 | 1,178.85 | 1,178.85 | -5.29% | 33,677 |
| Jul 24, 2025 | 1,243.05 | 1,256.75 | 1,197.05 | 1,244.75 | 1,244.75 | 0.28% | 54,830 |
| Jul 23, 2025 | 1,215.95 | 1,246.00 | 1,197.00 | 1,241.25 | 1,241.25 | 3.14% | 28,997 |
| Jul 22, 2025 | 1,183.10 | 1,216.40 | 1,172.00 | 1,203.50 | 1,201.00 | 1.30% | 5,157 |
| Jul 21, 2025 | 1,178.30 | 1,194.00 | 1,173.65 | 1,188.00 | 1,185.53 | 0.67% | 8,005 |
| Jul 18, 2025 | 1,206.05 | 1,212.85 | 1,177.25 | 1,180.10 | 1,177.65 | -1.57% | 18,883 |
| Jul 17, 2025 | 1,219.85 | 1,223.25 | 1,195.00 | 1,198.90 | 1,196.41 | -0.44% | 4,688 |
| Jul 16, 2025 | 1,183.50 | 1,211.40 | 1,183.50 | 1,204.15 | 1,201.65 | 1.85% | 7,415 |
| Jul 15, 2025 | 1,170.05 | 1,227.00 | 1,170.05 | 1,182.25 | 1,179.79 | -0.45% | 13,642 |
| Jul 14, 2025 | 1,204.95 | 1,204.95 | 1,176.45 | 1,187.55 | 1,185.08 | -0.96% | 4,640 |
| Jul 11, 2025 | 1,198.15 | 1,208.20 | 1,168.05 | 1,199.05 | 1,196.56 | 0.01% | 13,049 |
| Jul 10, 2025 | 1,196.55 | 1,215.15 | 1,191.00 | 1,198.95 | 1,196.46 | -0.46% | 6,306 |
| Jul 9, 2025 | 1,207.55 | 1,213.45 | 1,181.40 | 1,204.50 | 1,202.00 | -0.45% | 27,241 |
| Jul 8, 2025 | 1,175.05 | 1,222.70 | 1,163.30 | 1,209.90 | 1,207.39 | 4.37% | 80,311 |
| Jul 7, 2025 | 1,190.00 | 1,199.00 | 1,142.00 | 1,159.20 | 1,156.79 | -2.66% | 30,990 |
| Jul 4, 2025 | 1,148.65 | 1,195.60 | 1,144.00 | 1,190.85 | 1,188.38 | 3.39% | 84,020 |
| Jul 3, 2025 | 1,113.95 | 1,172.70 | 1,096.50 | 1,151.75 | 1,149.36 | 3.50% | 64,727 |
| Jul 2, 2025 | 1,100.15 | 1,118.90 | 1,073.50 | 1,112.85 | 1,110.54 | 0.44% | 21,038 |
| Jul 1, 2025 | 1,143.95 | 1,144.00 | 1,094.00 | 1,108.00 | 1,105.70 | -2.88% | 8,971 |
| Jun 30, 2025 | 1,163.45 | 1,163.45 | 1,122.00 | 1,140.80 | 1,138.43 | - | 8,792 |
| Jun 27, 2025 | 1,122.15 | 1,153.00 | 1,119.80 | 1,140.75 | 1,138.38 | 2.11% | 33,934 |
| Jun 26, 2025 | 1,138.20 | 1,138.20 | 1,113.95 | 1,117.20 | 1,114.88 | -1.05% | 5,163 |
| Jun 25, 2025 | 1,128.95 | 1,139.35 | 1,120.75 | 1,129.10 | 1,126.76 | 0.19% | 3,428 |
| Jun 24, 2025 | 1,136.30 | 1,147.35 | 1,114.00 | 1,126.95 | 1,124.61 | -0.15% | 13,095 |
| Jun 23, 2025 | 1,083.00 | 1,132.00 | 1,083.00 | 1,128.65 | 1,126.31 | 3.76% | 6,221 |
| Jun 20, 2025 | 1,107.45 | 1,113.75 | 1,061.00 | 1,087.75 | 1,085.49 | -2.45% | 14,867 |
| Jun 19, 2025 | 1,116.00 | 1,119.25 | 1,097.15 | 1,115.05 | 1,112.73 | 0.14% | 2,641 |
| Jun 18, 2025 | 1,096.00 | 1,120.00 | 1,090.00 | 1,113.45 | 1,111.14 | 0.82% | 5,730 |
| Jun 17, 2025 | 1,104.30 | 1,120.50 | 1,094.50 | 1,104.35 | 1,102.06 | 0.66% | 5,745 |
| Jun 16, 2025 | 1,080.75 | 1,109.90 | 1,062.15 | 1,097.15 | 1,094.87 | 0.30% | 12,191 |
| Jun 13, 2025 | 1,069.55 | 1,110.00 | 1,069.55 | 1,093.90 | 1,091.63 | -1.29% | 18,017 |
| Jun 12, 2025 | 1,134.95 | 1,134.95 | 1,104.10 | 1,108.15 | 1,105.85 | -1.62% | 15,379 |
| Jun 11, 2025 | 1,127.95 | 1,131.60 | 1,114.10 | 1,126.45 | 1,124.11 | 0.33% | 4,588 |
| Jun 10, 2025 | 1,119.00 | 1,129.00 | 1,117.10 | 1,122.80 | 1,120.47 | 0.42% | 7,947 |
| Jun 9, 2025 | 1,133.35 | 1,143.55 | 1,116.30 | 1,118.10 | 1,115.78 | -1.31% | 12,332 |
| Jun 6, 2025 | 1,144.15 | 1,152.70 | 1,127.10 | 1,132.90 | 1,130.55 | -0.93% | 14,763 |
| Jun 5, 2025 | 1,133.75 | 1,151.30 | 1,125.70 | 1,143.50 | 1,141.13 | 0.86% | 5,056 |
| Jun 4, 2025 | 1,119.75 | 1,139.00 | 1,110.00 | 1,133.75 | 1,131.40 | 1.25% | 5,714 |
| Jun 3, 2025 | 1,134.55 | 1,143.50 | 1,116.00 | 1,119.80 | 1,117.47 | -0.59% | 23,313 |
| Jun 2, 2025 | 1,111.05 | 1,135.10 | 1,106.15 | 1,126.45 | 1,124.11 | -0.15% | 19,629 |