K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 855.40
+17.95 (2.14%)
At close: Mar 25, 2026
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 846.70 | 858.45 | 838.50 | 855.40 | 855.40 | 2.14% | 685,500 |
| Mar 24, 2026 | 835.00 | 846.70 | 821.75 | 837.45 | 837.45 | 1.79% | 177,961 |
| Mar 23, 2026 | 817.95 | 833.00 | 804.00 | 822.75 | 822.75 | -0.04% | 556,327 |
| Mar 20, 2026 | 841.65 | 841.65 | 819.80 | 823.10 | 823.10 | -1.36% | 181,334 |
| Mar 19, 2026 | 828.10 | 846.90 | 820.80 | 834.45 | 834.45 | -0.49% | 202,702 |
| Mar 18, 2026 | 829.00 | 860.25 | 827.65 | 838.55 | 838.55 | 1.45% | 358,549 |
| Mar 17, 2026 | 831.70 | 839.30 | 818.15 | 826.55 | 826.55 | 0.05% | 210,439 |
| Mar 16, 2026 | 844.80 | 858.30 | 807.00 | 826.10 | 826.10 | -1.56% | 549,765 |
| Mar 13, 2026 | 890.00 | 897.55 | 813.15 | 839.20 | 839.20 | -7.72% | 3,559,163 |
| Mar 12, 2026 | 803.00 | 936.90 | 796.10 | 909.40 | 909.40 | 12.15% | 4,677,636 |
| Mar 11, 2026 | 838.90 | 838.90 | 801.65 | 810.90 | 810.90 | -2.62% | 272,175 |
| Mar 10, 2026 | 836.00 | 843.60 | 823.20 | 832.75 | 832.75 | 0.14% | 209,143 |
| Mar 9, 2026 | 825.00 | 839.60 | 805.65 | 831.55 | 831.55 | -1.06% | 304,416 |
| Mar 6, 2026 | 836.05 | 846.75 | 832.10 | 840.45 | 840.45 | 0.34% | 184,859 |
| Mar 5, 2026 | 853.65 | 854.45 | 826.80 | 837.60 | 837.60 | -1.88% | 224,102 |
| Mar 4, 2026 | 850.05 | 861.85 | 840.85 | 853.65 | 853.65 | -1.64% | 185,250 |
| Mar 2, 2026 | 842.30 | 880.00 | 842.30 | 867.85 | 867.85 | -3.34% | 222,477 |
| Feb 27, 2026 | 905.10 | 914.35 | 890.10 | 897.80 | 897.80 | -1.84% | 192,230 |
| Feb 26, 2026 | 915.00 | 919.20 | 908.00 | 914.60 | 914.60 | -0.87% | 159,049 |
| Feb 25, 2026 | 920.80 | 927.50 | 895.10 | 922.65 | 922.65 | 0.27% | 439,822 |
| Feb 24, 2026 | 915.00 | 928.00 | 896.40 | 920.15 | 920.15 | -0.15% | 488,991 |
| Feb 23, 2026 | 950.00 | 959.20 | 915.00 | 921.55 | 921.55 | -1.28% | 472,106 |
| Feb 20, 2026 | 890.00 | 941.90 | 890.00 | 933.50 | 933.50 | 2.38% | 431,740 |
| Feb 19, 2026 | 912.95 | 917.65 | 899.65 | 911.80 | 911.80 | 0.62% | 230,069 |
| Feb 18, 2026 | 920.00 | 920.00 | 902.65 | 906.20 | 906.20 | -0.86% | 145,074 |
| Feb 17, 2026 | 910.00 | 920.00 | 898.65 | 914.10 | 914.10 | 0.58% | 230,182 |
| Feb 16, 2026 | 929.95 | 929.95 | 903.20 | 908.85 | 908.85 | -2.33% | 348,401 |
| Feb 13, 2026 | 897.00 | 988.70 | 869.05 | 930.50 | 930.50 | 3.64% | 3,875,768 |
| Feb 12, 2026 | 906.20 | 927.90 | 892.20 | 897.80 | 895.30 | -1.06% | 745,816 |
| Feb 11, 2026 | 951.70 | 957.00 | 896.90 | 907.45 | 904.92 | -4.55% | 702,315 |
| Feb 10, 2026 | 948.10 | 963.60 | 936.05 | 950.75 | 948.10 | -2.87% | 1,041,234 |
| Feb 9, 2026 | 999.10 | 1,013.60 | 972.00 | 978.85 | 976.12 | 0.16% | 1,078,295 |
| Feb 6, 2026 | 987.45 | 987.45 | 946.00 | 977.30 | 974.58 | -1.03% | 417,806 |
| Feb 5, 2026 | 990.00 | 996.30 | 975.10 | 987.50 | 984.75 | -0.90% | 340,454 |
| Feb 4, 2026 | 988.90 | 1,014.90 | 968.40 | 996.45 | 993.68 | 0.76% | 1,528,776 |
| Feb 3, 2026 | 1,030.80 | 1,030.80 | 974.50 | 988.95 | 986.20 | 15.13% | 4,445,582 |
| Feb 2, 2026 | 887.00 | 887.00 | 848.10 | 859.00 | 856.61 | -3.24% | 406,148 |
| Feb 1, 2026 | 878.00 | 919.00 | 851.00 | 887.75 | 885.28 | 2.09% | 975,257 |
| Jan 30, 2026 | 861.70 | 879.15 | 842.00 | 869.55 | 867.13 | 0.72% | 544,907 |
| Jan 29, 2026 | 936.00 | 936.00 | 856.00 | 863.35 | 860.95 | -6.85% | 769,527 |
| Jan 28, 2026 | 936.30 | 946.50 | 913.10 | 926.80 | 924.22 | 2.93% | 1,103,014 |
| Jan 27, 2026 | 869.95 | 933.45 | 852.30 | 900.40 | 897.89 | 6.07% | 3,656,306 |
| Jan 23, 2026 | 865.00 | 865.00 | 843.10 | 848.90 | 846.54 | -1.27% | 469,272 |
| Jan 22, 2026 | 875.35 | 918.00 | 852.00 | 859.80 | 857.41 | 0.09% | 1,172,156 |
| Jan 21, 2026 | 818.80 | 899.00 | 804.05 | 859.05 | 856.66 | 5.68% | 1,018,076 |
| Jan 20, 2026 | 832.30 | 832.30 | 806.10 | 812.85 | 810.59 | -2.34% | 132,014 |
| Jan 19, 2026 | 837.40 | 837.40 | 815.80 | 832.30 | 829.98 | -0.61% | 148,227 |
| Jan 16, 2026 | 865.90 | 875.00 | 834.10 | 837.40 | 835.07 | -2.51% | 177,566 |
| Jan 14, 2026 | 854.45 | 863.50 | 843.20 | 858.95 | 856.56 | 0.54% | 226,156 |
| Jan 13, 2026 | 837.20 | 863.80 | 833.75 | 854.35 | 851.97 | 3.20% | 337,169 |