K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 1,151.20
-10.30 (-0.89%)
At close: Jun 22, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,162.40 | 1,172.65 | 1,140.10 | 1,151.20 | 1,151.20 | -0.89% | 25,776 |
| Jun 19, 2026 | 1,180.75 | 1,185.00 | 1,125.00 | 1,161.50 | 1,161.50 | -2.22% | 62,670 |
| Jun 18, 2026 | 1,067.40 | 1,207.00 | 1,048.65 | 1,187.85 | 1,187.85 | 13.96% | 371,657 |
| Jun 17, 2026 | 1,051.30 | 1,065.90 | 1,038.00 | 1,042.35 | 1,042.35 | -1.15% | 4,562 |
| Jun 16, 2026 | 1,056.00 | 1,067.45 | 1,048.10 | 1,054.50 | 1,054.50 | 0.20% | 2,894 |
| Jun 15, 2026 | 1,074.00 | 1,083.60 | 1,046.70 | 1,052.40 | 1,052.40 | -1.51% | 25,793 |
| Jun 12, 2026 | 1,055.55 | 1,080.80 | 1,055.55 | 1,068.55 | 1,068.55 | 1.35% | 7,233 |
| Jun 11, 2026 | 1,031.85 | 1,068.50 | 1,031.85 | 1,054.35 | 1,054.35 | 0.75% | 17,013 |
| Jun 10, 2026 | 1,038.60 | 1,069.00 | 1,030.00 | 1,046.50 | 1,046.50 | 1.64% | 113,803 |
| Jun 9, 2026 | 1,035.30 | 1,041.90 | 1,019.50 | 1,029.65 | 1,029.65 | -0.54% | 9,625 |
| Jun 8, 2026 | 1,067.95 | 1,094.15 | 1,026.00 | 1,035.25 | 1,035.25 | -4.74% | 19,950 |
| Jun 5, 2026 | 1,102.10 | 1,102.85 | 1,080.00 | 1,086.80 | 1,086.80 | -1.38% | 13,416 |
| Jun 4, 2026 | 1,073.85 | 1,121.65 | 1,058.50 | 1,102.05 | 1,102.05 | 1.84% | 109,002 |
| Jun 3, 2026 | 1,000.80 | 1,109.00 | 996.10 | 1,082.10 | 1,082.10 | 8.19% | 111,683 |
| Jun 2, 2026 | 987.80 | 1,002.00 | 966.00 | 1,000.20 | 1,000.20 | 0.89% | 10,180 |
| Jun 1, 2026 | 998.95 | 1,011.45 | 978.50 | 991.35 | 991.35 | 2.23% | 202,145 |
| May 29, 2026 | 945.50 | 987.00 | 931.50 | 969.70 | 969.70 | 3.19% | 26,153 |
| May 27, 2026 | 949.65 | 949.65 | 933.00 | 939.70 | 939.70 | -0.55% | 1,726 |
| May 26, 2026 | 961.60 | 961.60 | 938.45 | 944.90 | 944.90 | -0.52% | 3,605 |
| May 25, 2026 | 942.05 | 963.90 | 936.95 | 949.80 | 949.80 | 1.07% | 6,233 |
| May 22, 2026 | 955.00 | 958.35 | 938.05 | 939.75 | 939.75 | -1.42% | 6,224 |
| May 21, 2026 | 973.65 | 975.00 | 946.95 | 953.30 | 953.30 | -0.50% | 21,667 |
| May 20, 2026 | 958.30 | 960.05 | 945.30 | 958.05 | 958.05 | 0.04% | 13,000 |
| May 19, 2026 | 928.90 | 960.90 | 928.85 | 957.70 | 957.70 | 5.20% | 8,601 |
| May 18, 2026 | 913.70 | 925.60 | 904.85 | 910.35 | 910.35 | -1.49% | 8,894 |
| May 15, 2026 | 890.20 | 928.55 | 883.85 | 924.10 | 924.10 | 3.58% | 14,864 |
| May 14, 2026 | 915.05 | 923.50 | 890.00 | 892.20 | 892.20 | -2.56% | 7,872 |
| May 13, 2026 | 913.05 | 923.70 | 897.00 | 915.60 | 915.60 | -0.31% | 8,868 |
| May 12, 2026 | 965.75 | 965.75 | 896.00 | 918.45 | 918.45 | -1.98% | 18,250 |
| May 11, 2026 | 954.80 | 954.80 | 924.40 | 937.05 | 937.05 | -1.86% | 7,874 |
| May 8, 2026 | 961.25 | 989.10 | 951.00 | 954.80 | 954.80 | -2.26% | 24,232 |
| May 7, 2026 | 954.00 | 981.85 | 954.00 | 976.85 | 976.85 | 2.25% | 19,181 |
| May 6, 2026 | 960.95 | 960.95 | 947.80 | 955.35 | 955.35 | 0.02% | 171,054 |
| May 5, 2026 | 971.85 | 971.85 | 948.00 | 955.15 | 955.15 | -0.03% | 6,219 |
| May 4, 2026 | 941.95 | 960.00 | 935.70 | 955.45 | 955.45 | 2.06% | 12,754 |
| Apr 30, 2026 | 925.15 | 945.00 | 915.65 | 936.15 | 936.15 | 0.87% | 15,940 |
| Apr 29, 2026 | 934.00 | 935.40 | 922.05 | 928.05 | 928.05 | -0.53% | 19,773 |
| Apr 28, 2026 | 930.85 | 946.50 | 928.00 | 933.00 | 933.00 | -0.15% | 2,769 |
| Apr 27, 2026 | 934.40 | 945.40 | 926.00 | 934.40 | 934.40 | 0.42% | 14,025 |
| Apr 24, 2026 | 927.80 | 932.65 | 910.50 | 930.45 | 930.45 | 0.36% | 11,781 |
| Apr 23, 2026 | 918.30 | 937.00 | 918.30 | 927.15 | 927.15 | 0.09% | 15,181 |
| Apr 22, 2026 | 924.00 | 931.00 | 922.50 | 926.35 | 926.35 | 0.40% | 10,883 |
| Apr 21, 2026 | 921.00 | 931.15 | 918.10 | 922.70 | 922.70 | 0.38% | 10,857 |
| Apr 20, 2026 | 927.95 | 931.80 | 911.00 | 919.20 | 919.20 | -0.78% | 11,417 |
| Apr 17, 2026 | 904.35 | 933.00 | 886.75 | 926.40 | 926.40 | 3.55% | 26,243 |
| Apr 16, 2026 | 904.00 | 917.10 | 890.00 | 894.60 | 894.60 | -1.38% | 9,272 |
| Apr 15, 2026 | 875.20 | 912.65 | 875.20 | 907.15 | 907.15 | 4.05% | 26,240 |
| Apr 13, 2026 | 856.85 | 873.70 | 850.00 | 871.80 | 871.80 | -0.05% | 14,214 |
| Apr 10, 2026 | 858.55 | 907.00 | 857.90 | 872.25 | 872.25 | 1.41% | 28,160 |
| Apr 9, 2026 | 861.95 | 872.00 | 846.30 | 860.10 | 860.10 | -0.23% | 145,331 |