K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 970.00
-3.90 (-0.40%)
At close: Dec 15, 2025
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 978.00 | 979.00 | 964.90 | 970.00 | 970.00 | -0.40% | 85,311 |
| Dec 12, 2025 | 979.60 | 989.00 | 963.00 | 973.90 | 973.90 | 0.29% | 261,436 |
| Dec 11, 2025 | 979.90 | 979.90 | 958.00 | 971.10 | 971.10 | -0.86% | 190,252 |
| Dec 10, 2025 | 978.00 | 986.90 | 968.10 | 979.50 | 979.50 | 0.19% | 447,443 |
| Dec 9, 2025 | 965.00 | 981.10 | 940.00 | 977.60 | 977.60 | 0.39% | 191,780 |
| Dec 8, 2025 | 992.30 | 999.00 | 962.50 | 973.80 | 973.80 | -0.79% | 224,899 |
| Dec 5, 2025 | 982.50 | 990.00 | 969.80 | 981.60 | 981.60 | -0.09% | 207,790 |
| Dec 4, 2025 | 1,005.60 | 1,010.60 | 976.00 | 982.50 | 982.50 | -2.36% | 224,285 |
| Dec 3, 2025 | 1,027.60 | 1,027.90 | 1,000.00 | 1,006.20 | 1,006.20 | -2.03% | 129,776 |
| Dec 2, 2025 | 1,033.00 | 1,037.90 | 1,022.10 | 1,027.00 | 1,027.00 | -1.54% | 148,832 |
| Dec 1, 2025 | 1,080.00 | 1,089.00 | 1,036.00 | 1,043.10 | 1,043.10 | -3.37% | 255,705 |
| Nov 28, 2025 | 1,080.00 | 1,086.00 | 1,072.00 | 1,079.50 | 1,079.50 | -0.18% | 84,243 |
| Nov 27, 2025 | 1,097.00 | 1,101.50 | 1,076.20 | 1,081.40 | 1,081.40 | -1.31% | 150,234 |
| Nov 26, 2025 | 1,078.90 | 1,099.90 | 1,053.10 | 1,095.70 | 1,095.70 | 1.55% | 258,875 |
| Nov 25, 2025 | 1,107.90 | 1,107.90 | 1,075.00 | 1,079.00 | 1,079.00 | -2.61% | 190,951 |
| Nov 24, 2025 | 1,086.40 | 1,114.00 | 1,082.90 | 1,107.90 | 1,107.90 | 1.84% | 395,817 |
| Nov 21, 2025 | 1,089.00 | 1,104.50 | 1,080.00 | 1,087.90 | 1,087.90 | -0.62% | 236,363 |
| Nov 20, 2025 | 1,105.70 | 1,118.20 | 1,090.10 | 1,094.70 | 1,094.70 | -1.35% | 208,975 |
| Nov 19, 2025 | 1,126.90 | 1,138.00 | 1,099.10 | 1,109.70 | 1,109.70 | -1.06% | 382,035 |
| Nov 18, 2025 | 1,090.00 | 1,129.60 | 1,072.70 | 1,121.60 | 1,121.60 | 3.25% | 826,654 |
| Nov 17, 2025 | 1,075.00 | 1,098.80 | 1,066.00 | 1,086.30 | 1,086.30 | 0.73% | 291,793 |
| Nov 14, 2025 | 1,089.90 | 1,091.70 | 1,071.40 | 1,078.40 | 1,078.40 | -1.04% | 320,212 |
| Nov 13, 2025 | 1,100.00 | 1,108.20 | 1,080.30 | 1,089.70 | 1,089.70 | 0.04% | 570,830 |
| Nov 12, 2025 | 1,103.60 | 1,109.00 | 1,059.10 | 1,089.30 | 1,089.30 | -0.45% | 1,497,039 |
| Nov 11, 2025 | 1,053.10 | 1,124.00 | 1,017.80 | 1,094.20 | 1,094.20 | 4.85% | 662,269 |
| Nov 10, 2025 | 1,071.90 | 1,078.00 | 1,040.40 | 1,043.60 | 1,043.60 | -2.55% | 166,594 |
| Nov 7, 2025 | 1,083.00 | 1,083.00 | 1,051.50 | 1,070.90 | 1,070.90 | -0.90% | 117,001 |
| Nov 6, 2025 | 1,062.00 | 1,085.00 | 1,040.20 | 1,080.60 | 1,080.60 | 2.31% | 133,278 |
| Nov 4, 2025 | 1,069.90 | 1,081.20 | 1,048.80 | 1,056.20 | 1,056.20 | -1.90% | 158,820 |
| Nov 3, 2025 | 1,072.90 | 1,089.00 | 1,067.00 | 1,076.70 | 1,076.70 | 0.68% | 171,532 |
| Oct 31, 2025 | 1,084.10 | 1,094.10 | 1,065.00 | 1,069.40 | 1,069.40 | -1.63% | 93,418 |
| Oct 30, 2025 | 1,080.20 | 1,092.80 | 1,060.70 | 1,087.10 | 1,087.10 | 0.64% | 125,848 |
| Oct 29, 2025 | 1,066.00 | 1,092.10 | 1,035.40 | 1,080.20 | 1,080.20 | 1.00% | 321,744 |
| Oct 28, 2025 | 1,055.00 | 1,077.60 | 1,055.00 | 1,069.50 | 1,069.50 | 0.76% | 119,946 |
| Oct 27, 2025 | 1,044.70 | 1,065.70 | 1,030.10 | 1,061.40 | 1,061.40 | 1.68% | 142,490 |
| Oct 24, 2025 | 1,085.00 | 1,086.00 | 1,035.70 | 1,043.90 | 1,043.90 | -3.57% | 276,521 |
| Oct 23, 2025 | 1,059.10 | 1,094.00 | 1,058.50 | 1,082.60 | 1,082.60 | 5.78% | 1,410,574 |
| Oct 21, 2025 | 1,021.00 | 1,034.20 | 1,017.00 | 1,023.40 | 1,023.40 | -0.30% | 17,199 |
| Oct 20, 2025 | 1,037.90 | 1,042.50 | 1,017.90 | 1,026.50 | 1,026.50 | -1.08% | 169,077 |
| Oct 17, 2025 | 1,044.90 | 1,065.00 | 1,026.60 | 1,037.70 | 1,037.70 | -0.75% | 154,087 |
| Oct 16, 2025 | 1,017.40 | 1,051.80 | 1,017.40 | 1,045.50 | 1,045.50 | 2.76% | 258,227 |
| Oct 15, 2025 | 1,013.90 | 1,025.50 | 1,006.70 | 1,017.40 | 1,017.40 | 0.67% | 107,387 |
| Oct 14, 2025 | 991.30 | 1,042.30 | 991.30 | 1,010.60 | 1,010.60 | 1.95% | 557,204 |
| Oct 13, 2025 | 1,004.30 | 1,004.50 | 985.50 | 991.30 | 991.30 | -1.29% | 262,780 |
| Oct 10, 2025 | 1,004.40 | 1,009.20 | 996.20 | 1,004.30 | 1,004.30 | -0.01% | 198,210 |
| Oct 9, 2025 | 1,019.00 | 1,020.90 | 1,001.00 | 1,004.40 | 1,004.40 | -0.99% | 86,240 |
| Oct 8, 2025 | 1,030.00 | 1,035.30 | 1,009.80 | 1,014.40 | 1,014.40 | -2.27% | 143,795 |
| Oct 7, 2025 | 1,065.50 | 1,069.40 | 1,026.10 | 1,038.00 | 1,038.00 | -2.54% | 333,900 |
| Oct 6, 2025 | 1,070.60 | 1,070.60 | 1,054.00 | 1,065.10 | 1,065.10 | -0.53% | 89,580 |
| Oct 3, 2025 | 1,053.10 | 1,075.80 | 1,044.80 | 1,070.80 | 1,070.80 | 1.67% | 95,735 |