K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,070.10
-17.10 (-1.57%)
At close: Oct 31, 2025
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,020.65 | 1,043.55 | 1,018.45 | 1,026.95 | 1,026.95 | -0.97% | 2,530 |
| Oct 17, 2025 | 1,040.70 | 1,064.85 | 1,026.85 | 1,037.05 | 1,037.05 | -0.81% | 6,802 |
| Oct 16, 2025 | 1,017.80 | 1,051.85 | 1,017.65 | 1,045.50 | 1,045.50 | 2.72% | 13,663 |
| Oct 15, 2025 | 1,010.10 | 1,024.00 | 1,007.50 | 1,017.80 | 1,017.80 | 0.77% | 5,285 |
| Oct 14, 2025 | 985.05 | 1,040.80 | 985.05 | 1,010.05 | 1,010.05 | 1.85% | 17,155 |
| Oct 13, 2025 | 1,004.45 | 1,004.45 | 985.50 | 991.75 | 991.75 | -1.26% | 7,437 |
| Oct 10, 2025 | 1,004.75 | 1,008.45 | 996.85 | 1,004.45 | 1,004.45 | -0.03% | 6,733 |
| Oct 9, 2025 | 1,020.00 | 1,020.00 | 1,000.55 | 1,004.75 | 1,004.75 | -0.96% | 6,650 |
| Oct 8, 2025 | 1,037.85 | 1,037.85 | 1,010.70 | 1,014.50 | 1,014.50 | -1.96% | 3,115 |
| Oct 7, 2025 | 1,060.05 | 1,068.15 | 1,025.10 | 1,034.80 | 1,034.80 | -2.84% | 7,375 |
| Oct 6, 2025 | 1,067.65 | 1,069.70 | 1,054.45 | 1,065.10 | 1,065.10 | -0.47% | 4,506 |
| Oct 3, 2025 | 1,048.55 | 1,073.60 | 1,045.40 | 1,070.10 | 1,070.10 | 1.49% | 4,485 |
| Oct 1, 2025 | 1,076.15 | 1,076.15 | 1,045.20 | 1,054.40 | 1,054.40 | -0.91% | 6,714 |
| Sep 30, 2025 | 1,094.65 | 1,109.00 | 1,042.00 | 1,064.10 | 1,064.10 | -3.39% | 12,166 |
| Sep 29, 2025 | 1,077.30 | 1,118.90 | 1,042.25 | 1,101.45 | 1,101.45 | 2.95% | 5,386 |
| Sep 26, 2025 | 1,073.25 | 1,081.15 | 1,057.00 | 1,069.90 | 1,069.90 | -1.21% | 12,186 |
| Sep 25, 2025 | 1,109.95 | 1,109.95 | 1,072.30 | 1,082.95 | 1,082.95 | -1.76% | 4,543 |
| Sep 24, 2025 | 1,112.00 | 1,116.15 | 1,097.85 | 1,102.40 | 1,102.40 | -1.56% | 9,345 |
| Sep 23, 2025 | 1,122.05 | 1,128.70 | 1,104.00 | 1,119.85 | 1,119.85 | -1.43% | 9,086 |
| Sep 22, 2025 | 1,134.00 | 1,143.20 | 1,103.45 | 1,136.10 | 1,136.10 | 0.74% | 8,102 |
| 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 |