K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,151.45
-2.35 (-0.20%)
At close: Aug 21, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,152.10 | 1,166.95 | 1,137.45 | 1,151.45 | 1,151.45 | -0.20% | 22,659 |
| Aug 20, 2026 | 1,126.05 | 1,158.00 | 1,125.05 | 1,153.80 | 1,153.80 | 2.79% | 20,628 |
| Aug 19, 2026 | 1,125.00 | 1,138.10 | 1,113.80 | 1,122.45 | 1,122.45 | -0.23% | 17,240 |
| Aug 18, 2026 | 1,135.50 | 1,136.50 | 1,118.05 | 1,125.00 | 1,125.00 | -0.93% | 4,995 |
| Aug 17, 2026 | 1,103.00 | 1,140.00 | 1,099.40 | 1,135.55 | 1,135.55 | 2.38% | 15,927 |
| Aug 14, 2026 | 1,082.65 | 1,113.00 | 1,082.05 | 1,109.15 | 1,109.15 | 2.23% | 17,479 |
| Aug 13, 2026 | 1,087.00 | 1,090.50 | 1,077.35 | 1,084.95 | 1,084.95 | -0.36% | 10,488 |
| Aug 12, 2026 | 1,096.75 | 1,104.35 | 1,085.25 | 1,088.90 | 1,088.90 | -0.70% | 16,836 |
| Aug 11, 2026 | 1,103.95 | 1,151.95 | 1,090.00 | 1,096.55 | 1,096.55 | 1.08% | 57,533 |
| Aug 10, 2026 | 1,073.25 | 1,101.15 | 1,065.70 | 1,084.85 | 1,084.85 | 0.74% | 29,205 |
| Aug 7, 2026 | 1,088.90 | 1,089.00 | 1,071.00 | 1,076.85 | 1,076.85 | -0.70% | 6,123 |
| Aug 6, 2026 | 1,079.60 | 1,092.00 | 1,068.25 | 1,084.40 | 1,084.40 | 0.47% | 8,181 |
| Aug 5, 2026 | 1,055.05 | 1,094.50 | 1,055.05 | 1,079.30 | 1,079.30 | 2.20% | 11,879 |
| Aug 4, 2026 | 1,063.85 | 1,078.95 | 1,053.60 | 1,056.10 | 1,056.10 | -0.73% | 7,835 |
| Aug 3, 2026 | 1,077.40 | 1,077.40 | 1,051.70 | 1,063.85 | 1,063.85 | 1.43% | 9,462 |
| Jul 31, 2026 | 1,033.80 | 1,053.00 | 1,023.00 | 1,048.90 | 1,048.90 | 1.46% | 9,656 |
| Jul 30, 2026 | 1,051.95 | 1,069.95 | 1,031.10 | 1,033.80 | 1,033.80 | -2.54% | 9,634 |
| Jul 29, 2026 | 1,042.40 | 1,063.75 | 1,042.40 | 1,060.70 | 1,060.70 | 1.53% | 6,364 |
| Jul 28, 2026 | 1,057.85 | 1,062.40 | 1,036.05 | 1,044.70 | 1,044.70 | -1.21% | 9,092 |
| Jul 27, 2026 | 1,050.70 | 1,078.30 | 1,048.00 | 1,057.50 | 1,057.50 | -0.42% | 8,674 |
| Jul 24, 2026 | 1,034.10 | 1,063.90 | 1,015.00 | 1,061.95 | 1,061.95 | 2.69% | 19,159 |
| Jul 23, 2026 | 1,053.75 | 1,060.00 | 1,025.00 | 1,034.10 | 1,034.10 | -2.85% | 13,173 |
| Jul 22, 2026 | 1,101.10 | 1,101.10 | 1,059.00 | 1,064.45 | 1,064.45 | -3.33% | 22,784 |
| Jul 21, 2026 | 1,106.70 | 1,125.90 | 1,097.60 | 1,101.10 | 1,101.10 | -1.07% | 9,098 |
| Jul 20, 2026 | 1,148.45 | 1,151.95 | 1,110.00 | 1,113.05 | 1,113.05 | -2.73% | 14,807 |
| Jul 17, 2026 | 1,125.95 | 1,174.85 | 1,115.85 | 1,146.75 | 1,144.25 | 1.33% | 25,628 |
| Jul 16, 2026 | 1,152.95 | 1,152.95 | 1,117.05 | 1,131.75 | 1,129.28 | -0.63% | 12,179 |
| Jul 15, 2026 | 1,129.45 | 1,164.15 | 1,118.75 | 1,138.90 | 1,136.42 | 2.00% | 44,187 |
| Jul 14, 2026 | 1,101.70 | 1,124.35 | 1,086.75 | 1,116.60 | 1,114.17 | 0.63% | 22,495 |
| Jul 13, 2026 | 1,102.75 | 1,130.10 | 1,090.80 | 1,109.65 | 1,107.23 | 0.10% | 164,139 |
| Jul 10, 2026 | 1,134.85 | 1,134.85 | 1,104.00 | 1,108.50 | 1,106.08 | -0.55% | 504,298 |
| Jul 9, 2026 | 1,105.65 | 1,138.40 | 1,105.65 | 1,114.65 | 1,112.22 | 0.68% | 15,264 |
| Jul 8, 2026 | 1,147.95 | 1,147.95 | 1,098.00 | 1,107.15 | 1,104.74 | -3.41% | 19,878 |
| Jul 7, 2026 | 1,170.15 | 1,172.30 | 1,137.00 | 1,146.20 | 1,143.70 | -2.81% | 29,657 |
| Jul 6, 2026 | 1,183.05 | 1,187.65 | 1,154.50 | 1,179.35 | 1,176.78 | -0.57% | 23,711 |
| Jul 3, 2026 | 1,190.75 | 1,211.95 | 1,177.35 | 1,186.10 | 1,183.51 | 0.50% | 11,782 |
| Jul 2, 2026 | 1,202.50 | 1,202.50 | 1,146.75 | 1,180.20 | 1,177.63 | -0.89% | 21,636 |
| Jul 1, 2026 | 1,187.50 | 1,230.00 | 1,162.85 | 1,190.75 | 1,188.15 | 0.55% | 74,652 |
| Jun 30, 2026 | 1,130.70 | 1,199.00 | 1,114.60 | 1,184.20 | 1,181.62 | 4.78% | 40,568 |
| Jun 29, 2026 | 1,209.70 | 1,209.70 | 1,125.00 | 1,130.15 | 1,127.69 | -5.07% | 25,685 |
| Jun 25, 2026 | 1,233.60 | 1,233.60 | 1,163.00 | 1,190.45 | 1,187.85 | -2.35% | 75,368 |
| Jun 24, 2026 | 1,142.50 | 1,332.00 | 1,142.45 | 1,219.10 | 1,216.44 | 7.84% | 632,234 |
| Jun 23, 2026 | 1,150.05 | 1,150.10 | 1,124.20 | 1,130.45 | 1,127.99 | -1.80% | 11,117 |
| Jun 22, 2026 | 1,162.40 | 1,172.65 | 1,140.10 | 1,151.20 | 1,148.69 | -0.89% | 25,776 |
| Jun 19, 2026 | 1,180.75 | 1,185.00 | 1,125.00 | 1,161.50 | 1,158.97 | -2.22% | 62,670 |
| Jun 18, 2026 | 1,067.40 | 1,207.00 | 1,048.65 | 1,187.85 | 1,185.26 | 13.96% | 371,657 |
| Jun 17, 2026 | 1,051.30 | 1,065.90 | 1,038.00 | 1,042.35 | 1,040.08 | -1.15% | 4,562 |
| Jun 16, 2026 | 1,056.00 | 1,067.45 | 1,048.10 | 1,054.50 | 1,052.20 | 0.20% | 2,894 |
| Jun 15, 2026 | 1,074.00 | 1,083.60 | 1,046.70 | 1,052.40 | 1,050.11 | -1.51% | 25,793 |
| Jun 12, 2026 | 1,055.55 | 1,080.80 | 1,055.55 | 1,068.55 | 1,066.22 | 1.35% | 7,233 |