K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,118.20
+12.10 (1.09%)
At close: Sep 18, 2025
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,124.55 | 1,146.55 | 1,095.00 | 1,127.75 | 1,127.75 | 0.85% | 15,476 |
| Sep 18, 2025 | 1,116.60 | 1,120.40 | 1,095.30 | 1,118.20 | 1,118.20 | 1.09% | 7,911 |
| Sep 17, 2025 | 1,094.25 | 1,111.00 | 1,089.00 | 1,106.10 | 1,106.10 | 1.42% | 25,766 |
| Sep 16, 2025 | 1,048.35 | 1,122.00 | 1,048.35 | 1,090.65 | 1,090.65 | 4.23% | 51,127 |
| Sep 15, 2025 | 1,011.00 | 1,051.00 | 1,011.00 | 1,046.35 | 1,046.35 | 3.51% | 20,642 |
| Sep 12, 2025 | 1,000.00 | 1,027.35 | 1,000.00 | 1,010.90 | 1,010.90 | 1.47% | 21,592 |
| Sep 11, 2025 | 995.20 | 1,012.75 | 992.00 | 996.25 | 996.25 | 0.04% | 8,646 |
| Sep 10, 2025 | 1,000.05 | 1,029.35 | 991.60 | 995.85 | 995.85 | -0.07% | 14,452 |
| Sep 9, 2025 | 1,007.55 | 1,014.10 | 995.25 | 996.55 | 996.55 | -1.11% | 5,471 |
| Sep 8, 2025 | 985.15 | 1,013.50 | 985.15 | 1,007.75 | 1,007.75 | 1.87% | 6,113 |
| Sep 5, 2025 | 983.00 | 995.90 | 965.00 | 989.25 | 989.25 | -0.01% | 12,850 |
| Sep 4, 2025 | 1,010.00 | 1,011.15 | 979.15 | 989.30 | 989.30 | -0.73% | 16,152 |
| Sep 3, 2025 | 1,004.70 | 1,011.50 | 988.00 | 996.55 | 996.55 | 0.07% | 9,655 |
| Sep 2, 2025 | 990.35 | 1,022.00 | 983.00 | 995.85 | 995.85 | 1.27% | 15,752 |
| Sep 1, 2025 | 970.90 | 999.80 | 970.90 | 983.40 | 983.40 | -0.30% | 7,694 |
| Aug 29, 2025 | 976.00 | 991.20 | 964.00 | 986.40 | 986.40 | 0.46% | 12,167 |
| Aug 28, 2025 | 962.00 | 988.05 | 955.10 | 981.85 | 981.85 | 0.28% | 19,741 |
| Aug 26, 2025 | 1,034.80 | 1,034.80 | 974.00 | 979.10 | 979.10 | -4.02% | 17,788 |
| Aug 25, 2025 | 1,037.00 | 1,037.00 | 1,013.80 | 1,020.10 | 1,020.10 | -0.65% | 5,966 |
| Aug 22, 2025 | 1,022.20 | 1,031.95 | 1,007.80 | 1,026.75 | 1,026.75 | 0.58% | 14,572 |
| Aug 21, 2025 | 1,044.95 | 1,044.95 | 1,014.00 | 1,020.85 | 1,020.85 | -0.16% | 10,544 |
| Aug 20, 2025 | 1,003.95 | 1,026.85 | 1,000.95 | 1,022.45 | 1,022.45 | 2.54% | 8,543 |
| Aug 19, 2025 | 1,004.95 | 1,004.95 | 980.15 | 997.15 | 997.15 | 0.04% | 8,080 |
| Aug 18, 2025 | 965.20 | 1,002.55 | 962.55 | 996.80 | 996.80 | 4.93% | 24,609 |
| Aug 14, 2025 | 978.95 | 978.95 | 947.40 | 950.00 | 950.00 | -1.88% | 5,630 |
| Aug 13, 2025 | 969.95 | 971.50 | 951.25 | 968.20 | 968.20 | 1.35% | 6,152 |
| Aug 12, 2025 | 999.60 | 1,001.00 | 951.00 | 955.30 | 955.30 | -3.76% | 14,100 |
| Aug 11, 2025 | 975.65 | 997.05 | 962.30 | 992.65 | 992.65 | 0.77% | 40,246 |
| 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 |