K.P.R. Mill Limited (BOM:532889)
India · Delayed Price · Currency is INR 944.90
-4.90 (-0.52%)
At close: May 26, 2026
BOM:532889 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 856.25 | 869.10 | 856.25 | 862.10 | 862.10 | 2.51% | 14,846 |
| Apr 7, 2026 | 833.60 | 845.15 | 830.00 | 841.00 | 841.00 | 0.06% | 28,056 |
| Apr 6, 2026 | 879.55 | 879.55 | 822.45 | 840.50 | 840.50 | 1.29% | 7,590 |
| Apr 2, 2026 | 825.90 | 832.55 | 814.50 | 829.80 | 829.80 | -0.89% | 3,183 |
| Apr 1, 2026 | 830.35 | 841.70 | 827.85 | 837.25 | 837.25 | 0.97% | 11,121 |
| Mar 30, 2026 | 816.45 | 833.45 | 814.00 | 829.20 | 829.20 | -1.64% | 22,016 |
| Mar 27, 2026 | 845.40 | 853.35 | 831.80 | 843.00 | 843.00 | -1.34% | 9,004 |
| Mar 25, 2026 | 835.00 | 858.45 | 835.00 | 854.45 | 854.45 | 2.08% | 13,576 |
| Mar 24, 2026 | 848.95 | 848.95 | 822.00 | 837.05 | 837.05 | 1.74% | 8,574 |
| Mar 23, 2026 | 815.75 | 831.25 | 803.35 | 822.70 | 822.70 | -0.38% | 30,625 |
| Mar 20, 2026 | 836.70 | 841.00 | 820.05 | 825.80 | 825.80 | -1.05% | 19,164 |
| Mar 19, 2026 | 830.00 | 845.95 | 819.20 | 834.60 | 834.60 | -0.26% | 9,395 |
| Mar 18, 2026 | 829.95 | 860.00 | 829.95 | 836.75 | 836.75 | 1.20% | 20,988 |
| Mar 17, 2026 | 830.00 | 839.00 | 818.00 | 826.85 | 826.85 | 0.08% | 21,746 |
| Mar 16, 2026 | 840.70 | 855.00 | 807.00 | 826.20 | 826.20 | -1.28% | 25,539 |
| Mar 13, 2026 | 891.25 | 896.00 | 812.75 | 836.95 | 836.95 | -7.97% | 209,099 |
| Mar 12, 2026 | 808.70 | 935.80 | 796.05 | 909.40 | 909.40 | 12.21% | 160,879 |
| Mar 11, 2026 | 840.25 | 840.25 | 802.00 | 810.45 | 810.45 | -2.72% | 23,865 |
| Mar 10, 2026 | 835.15 | 842.95 | 823.60 | 833.15 | 833.15 | -0.08% | 11,936 |