K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 912.35
-29.00 (-3.08%)
At close: Jan 1, 2026
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 941.40 | 941.40 | 909.85 | 912.35 | 912.35 | -3.08% | 407,000 |
| Dec 31, 2025 | 920.30 | 946.20 | 916.50 | 941.35 | 941.35 | 2.29% | 7,447 |
| Dec 30, 2025 | 947.50 | 954.90 | 906.25 | 920.25 | 920.25 | -3.62% | 118,686 |
| Dec 29, 2025 | 947.95 | 958.15 | 938.30 | 954.85 | 954.85 | 2.09% | 3,437 |
| Dec 26, 2025 | 937.80 | 958.30 | 931.05 | 935.30 | 935.30 | -0.48% | 73,397 |
| Dec 24, 2025 | 951.75 | 954.80 | 936.45 | 939.80 | 939.80 | -1.44% | 7,693 |
| Dec 23, 2025 | 967.05 | 969.60 | 950.45 | 953.55 | 953.55 | -1.04% | 10,013 |
| Dec 22, 2025 | 974.85 | 975.75 | 960.70 | 963.55 | 963.55 | -1.16% | 9,366 |
| Dec 19, 2025 | 965.15 | 978.60 | 961.70 | 974.85 | 974.85 | 1.01% | 4,517 |
| Dec 18, 2025 | 964.80 | 969.00 | 954.40 | 965.15 | 965.15 | 0.04% | 2,662 |
| Dec 17, 2025 | 971.60 | 974.85 | 956.95 | 964.75 | 964.75 | -0.56% | 4,098 |
| Dec 16, 2025 | 969.35 | 972.85 | 958.05 | 970.20 | 970.20 | 0.03% | 171,528 |
| Dec 15, 2025 | 975.70 | 978.30 | 965.00 | 969.90 | 969.90 | -0.55% | 5,879 |
| Dec 12, 2025 | 977.00 | 987.95 | 964.20 | 975.25 | 975.25 | 0.08% | 245,599 |
| Dec 11, 2025 | 968.90 | 977.25 | 958.20 | 974.50 | 974.50 | -0.45% | 4,591 |
| Dec 10, 2025 | 977.10 | 985.85 | 968.90 | 978.90 | 978.90 | -0.01% | 6,917 |
| Dec 9, 2025 | 965.00 | 982.05 | 940.05 | 978.95 | 978.95 | 0.58% | 10,396 |
| Dec 8, 2025 | 979.80 | 998.90 | 965.00 | 973.35 | 973.35 | -0.65% | 7,283 |
| Dec 5, 2025 | 982.10 | 988.90 | 970.00 | 979.75 | 979.75 | -0.24% | 5,015 |
| Dec 4, 2025 | 1,006.05 | 1,009.25 | 976.95 | 982.10 | 982.10 | -2.38% | 11,357 |
| Dec 3, 2025 | 1,012.05 | 1,023.25 | 1,000.75 | 1,006.05 | 1,006.05 | -1.93% | 6,360 |
| Dec 2, 2025 | 1,027.15 | 1,036.30 | 1,022.00 | 1,025.80 | 1,025.80 | -1.58% | 2,664 |
| Dec 1, 2025 | 1,079.00 | 1,087.85 | 1,036.15 | 1,042.30 | 1,042.30 | -3.40% | 13,346 |
| Nov 28, 2025 | 1,098.15 | 1,098.15 | 1,074.70 | 1,079.00 | 1,079.00 | -0.22% | 2,023 |
| Nov 27, 2025 | 1,100.10 | 1,100.20 | 1,078.00 | 1,081.35 | 1,081.35 | -1.26% | 5,049 |
| Nov 26, 2025 | 1,082.00 | 1,099.10 | 1,052.05 | 1,095.10 | 1,095.10 | 1.56% | 5,590 |
| Nov 25, 2025 | 1,115.00 | 1,115.00 | 1,074.45 | 1,078.25 | 1,078.25 | -2.66% | 5,723 |
| Nov 24, 2025 | 1,066.75 | 1,113.90 | 1,066.75 | 1,107.70 | 1,107.70 | 1.86% | 8,894 |
| Nov 21, 2025 | 1,093.15 | 1,100.95 | 1,081.00 | 1,087.50 | 1,087.50 | -0.58% | 4,810 |
| Nov 20, 2025 | 1,101.20 | 1,115.90 | 1,090.05 | 1,093.85 | 1,093.85 | -1.43% | 15,574 |
| Nov 19, 2025 | 1,125.05 | 1,136.75 | 1,099.50 | 1,109.75 | 1,109.75 | -1.12% | 15,838 |
| Nov 18, 2025 | 1,086.35 | 1,129.50 | 1,073.00 | 1,122.35 | 1,122.35 | 3.29% | 45,228 |
| Nov 17, 2025 | 1,076.00 | 1,099.20 | 1,067.00 | 1,086.65 | 1,086.65 | 0.74% | 38,148 |
| Nov 14, 2025 | 1,084.00 | 1,089.05 | 1,072.60 | 1,078.65 | 1,078.65 | -0.94% | 10,887 |
| Nov 13, 2025 | 1,095.85 | 1,108.90 | 1,080.20 | 1,088.90 | 1,088.90 | -0.03% | 11,068 |
| Nov 12, 2025 | 1,114.95 | 1,114.95 | 1,058.85 | 1,089.20 | 1,089.20 | -0.90% | 23,423 |
| Nov 11, 2025 | 1,047.15 | 1,124.40 | 1,018.00 | 1,099.10 | 1,099.10 | 5.38% | 17,309 |
| Nov 10, 2025 | 1,070.00 | 1,075.95 | 1,041.00 | 1,042.95 | 1,042.95 | -2.94% | 6,992 |
| Nov 7, 2025 | 1,074.10 | 1,080.00 | 1,051.60 | 1,074.50 | 1,074.50 | 0.09% | 9,073 |
| Nov 6, 2025 | 1,080.95 | 1,085.80 | 1,040.90 | 1,073.55 | 1,073.55 | 1.70% | 2,225 |
| Nov 4, 2025 | 1,074.55 | 1,080.00 | 1,041.70 | 1,055.65 | 1,055.65 | -1.95% | 4,789 |
| Nov 3, 2025 | 1,053.60 | 1,088.00 | 1,053.60 | 1,076.65 | 1,076.65 | 0.61% | 10,331 |
| Oct 31, 2025 | 1,098.85 | 1,098.85 | 1,065.00 | 1,070.10 | 1,070.10 | -1.57% | 5,457 |
| Oct 30, 2025 | 1,084.85 | 1,092.00 | 1,061.20 | 1,087.20 | 1,087.20 | 0.72% | 4,891 |
| Oct 29, 2025 | 1,070.70 | 1,092.00 | 1,035.00 | 1,079.45 | 1,079.45 | 1.32% | 9,768 |
| Oct 28, 2025 | 1,055.45 | 1,076.85 | 1,055.45 | 1,065.35 | 1,065.35 | 0.56% | 5,253 |
| Oct 27, 2025 | 1,038.55 | 1,065.35 | 1,031.00 | 1,059.40 | 1,059.40 | 1.44% | 8,364 |
| Oct 24, 2025 | 1,089.65 | 1,089.65 | 1,036.85 | 1,044.35 | 1,044.35 | -3.48% | 11,942 |
| Oct 23, 2025 | 1,047.35 | 1,094.00 | 1,047.35 | 1,082.00 | 1,082.00 | 5.89% | 37,518 |
| Oct 21, 2025 | 1,018.00 | 1,034.50 | 1,015.40 | 1,021.80 | 1,021.80 | -0.50% | 4,283 |