K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,090.55
+48.00 (4.60%)
At close: Oct 28, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,030.00 | 1,099.80 | 1,010.00 | 1,090.55 | 1,090.55 | 4.60% | 66,079 |
| Oct 27, 2026 | 1,005.15 | 1,063.20 | 1,001.90 | 1,042.55 | 1,042.55 | 2.92% | 5,171 |
| Oct 26, 2026 | 1,012.70 | 1,022.70 | 1,004.65 | 1,012.95 | 1,012.95 | -1.16% | 6,934 |
| Oct 23, 2026 | 1,023.20 | 1,028.40 | 992.00 | 1,024.80 | 1,024.80 | 0.16% | 7,141 |
| Oct 22, 2026 | 1,024.00 | 1,026.95 | 1,005.65 | 1,023.20 | 1,023.20 | -0.69% | 208,487 |
| Oct 21, 2026 | 1,070.00 | 1,070.00 | 1,021.15 | 1,030.30 | 1,030.30 | -3.70% | 11,769 |
| Oct 19, 2026 | 1,109.15 | 1,109.15 | 1,067.15 | 1,069.90 | 1,069.90 | -2.73% | 3,552 |
| Oct 16, 2026 | 1,095.00 | 1,114.30 | 1,095.00 | 1,099.90 | 1,099.90 | -0.15% | 6,045 |
| Oct 15, 2026 | 1,123.30 | 1,128.55 | 1,096.00 | 1,101.50 | 1,101.50 | -1.95% | 6,741 |
| Oct 14, 2026 | 1,093.45 | 1,125.75 | 1,075.00 | 1,123.35 | 1,123.35 | 3.32% | 3,435 |
| Oct 13, 2026 | 1,073.90 | 1,090.50 | 1,064.60 | 1,087.30 | 1,087.30 | 0.55% | 7,569 |
| Oct 12, 2026 | 1,055.10 | 1,091.10 | 1,050.00 | 1,081.30 | 1,081.30 | 2.55% | 7,918 |
| Oct 9, 2026 | 1,069.50 | 1,069.50 | 1,027.00 | 1,054.45 | 1,054.45 | 0.09% | 53,324 |
| Oct 8, 2026 | 1,105.85 | 1,105.85 | 1,050.20 | 1,053.45 | 1,053.45 | -4.31% | 4,666 |
| Oct 7, 2026 | 1,106.95 | 1,110.95 | 1,089.00 | 1,100.90 | 1,100.90 | 0.23% | 3,159 |
| Oct 6, 2026 | 1,086.35 | 1,101.00 | 1,075.55 | 1,098.35 | 1,098.35 | 2.41% | 2,992 |
| Oct 5, 2026 | 1,070.25 | 1,080.00 | 1,051.55 | 1,072.55 | 1,072.55 | 0.09% | 30,462 |
| Oct 1, 2026 | 1,092.95 | 1,098.15 | 1,056.70 | 1,071.60 | 1,071.60 | -2.89% | 7,639 |
| Sep 30, 2026 | 1,087.95 | 1,112.50 | 1,080.00 | 1,103.45 | 1,103.45 | 2.37% | 3,524 |
| Sep 29, 2026 | 1,107.25 | 1,107.25 | 1,068.00 | 1,077.95 | 1,077.95 | -2.05% | 8,233 |
| Sep 28, 2026 | 1,103.05 | 1,110.10 | 1,087.25 | 1,100.55 | 1,100.55 | -0.67% | 4,696 |
| Sep 25, 2026 | 1,134.25 | 1,134.25 | 1,101.00 | 1,108.00 | 1,108.00 | -0.58% | 5,483 |
| Sep 24, 2026 | 1,133.15 | 1,140.10 | 1,110.00 | 1,114.50 | 1,114.50 | -1.96% | 12,921 |
| Sep 23, 2026 | 1,119.95 | 1,145.00 | 1,119.95 | 1,136.75 | 1,136.75 | 1.42% | 64,612 |
| Sep 22, 2026 | 1,125.20 | 1,130.70 | 1,105.00 | 1,120.80 | 1,120.80 | 0.01% | 104,437 |
| Sep 21, 2026 | 1,144.00 | 1,144.00 | 1,107.00 | 1,120.70 | 1,120.70 | -1.80% | 528,018 |
| Sep 18, 2026 | 1,095.80 | 1,151.80 | 1,087.30 | 1,141.30 | 1,141.30 | 4.11% | 13,078 |
| Sep 17, 2026 | 1,123.20 | 1,123.20 | 1,091.95 | 1,096.20 | 1,096.20 | -2.22% | 9,720 |
| Sep 16, 2026 | 1,114.65 | 1,129.30 | 1,080.30 | 1,121.05 | 1,121.05 | 0.11% | 7,943 |
| Sep 15, 2026 | 1,106.65 | 1,129.00 | 1,106.65 | 1,119.85 | 1,119.85 | 0.94% | 16,416 |
| 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 |