K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,109.40
-18.70 (-1.66%)
At close: Sep 11, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,120.05 | 1,120.05 | 1,099.85 | 1,109.40 | 1,109.40 | -1.66% | 15,580 |
| Sep 10, 2026 | 1,140.30 | 1,140.30 | 1,120.00 | 1,128.10 | 1,128.10 | -1.05% | 4,594 |
| Sep 9, 2026 | 1,147.00 | 1,156.85 | 1,129.20 | 1,140.10 | 1,140.10 | 0.46% | 13,348 |
| Sep 8, 2026 | 1,154.95 | 1,155.00 | 1,117.60 | 1,134.85 | 1,134.85 | -1.74% | 16,271 |
| Sep 7, 2026 | 1,183.00 | 1,183.00 | 1,144.40 | 1,155.00 | 1,155.00 | -2.59% | 9,552 |
| Sep 4, 2026 | 1,176.80 | 1,195.00 | 1,169.05 | 1,185.70 | 1,185.70 | 0.76% | 17,532 |
| Sep 3, 2026 | 1,177.00 | 1,195.50 | 1,157.50 | 1,176.80 | 1,176.80 | 0.56% | 15,715 |
| Sep 2, 2026 | 1,144.10 | 1,182.55 | 1,134.30 | 1,170.30 | 1,170.30 | 1.11% | 15,086 |
| Sep 1, 2026 | 1,194.10 | 1,194.10 | 1,142.30 | 1,157.40 | 1,157.40 | -1.80% | 17,069 |
| Aug 31, 2026 | 1,142.05 | 1,196.20 | 1,120.50 | 1,178.60 | 1,178.60 | 4.30% | 33,132 |
| Aug 28, 2026 | 1,126.50 | 1,135.50 | 1,101.90 | 1,130.00 | 1,130.00 | 1.23% | 7,521 |
| Aug 27, 2026 | 1,140.00 | 1,145.05 | 1,110.55 | 1,116.25 | 1,116.25 | -1.75% | 15,047 |
| Aug 26, 2026 | 1,122.30 | 1,138.30 | 1,117.20 | 1,136.10 | 1,136.10 | 1.46% | 235,059 |
| Aug 25, 2026 | 1,105.00 | 1,125.30 | 1,100.00 | 1,119.70 | 1,119.70 | 0.44% | 162,861 |
| Aug 24, 2026 | 1,157.90 | 1,162.65 | 1,110.70 | 1,114.80 | 1,114.80 | -3.18% | 9,726 |
| 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 |