K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 859.80
+0.75 (0.09%)
At close: Jan 22, 2026
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 875.35 | 918.00 | 852.00 | 859.80 | 859.80 | 0.09% | 1,172,156 |
| Jan 21, 2026 | 818.80 | 899.00 | 804.05 | 859.05 | 859.05 | 5.68% | 1,018,076 |
| Jan 20, 2026 | 832.30 | 832.30 | 806.10 | 812.85 | 812.85 | -2.34% | 132,014 |
| Jan 19, 2026 | 837.40 | 837.40 | 815.80 | 832.30 | 832.30 | -0.61% | 148,227 |
| Jan 16, 2026 | 865.90 | 875.00 | 834.10 | 837.40 | 837.40 | -2.51% | 177,566 |
| Jan 14, 2026 | 854.45 | 863.50 | 843.20 | 858.95 | 858.95 | 0.54% | 226,156 |
| Jan 13, 2026 | 837.20 | 863.80 | 833.75 | 854.35 | 854.35 | 3.20% | 337,169 |
| Jan 12, 2026 | 820.00 | 834.90 | 807.55 | 827.85 | 827.85 | -0.08% | 427,560 |
| Jan 9, 2026 | 850.00 | 852.00 | 820.50 | 828.55 | 828.55 | -2.48% | 700,425 |
| Jan 8, 2026 | 885.70 | 894.00 | 842.90 | 849.60 | 849.60 | -4.08% | 257,697 |
| Jan 7, 2026 | 908.00 | 914.70 | 883.50 | 885.70 | 885.70 | -2.62% | 197,453 |
| Jan 6, 2026 | 909.00 | 914.40 | 892.50 | 909.50 | 909.50 | 0.71% | 131,873 |
| Jan 5, 2026 | 913.00 | 914.65 | 894.00 | 903.05 | 903.05 | -0.74% | 205,683 |
| Jan 2, 2026 | 912.40 | 915.90 | 906.65 | 909.75 | 909.75 | -0.29% | 138,894 |
| Jan 1, 2026 | 942.40 | 942.45 | 905.50 | 912.40 | 912.40 | -3.18% | 222,223 |
| Dec 31, 2025 | 922.30 | 947.00 | 915.60 | 942.40 | 942.40 | 2.18% | 355,286 |
| Dec 30, 2025 | 951.60 | 953.20 | 905.30 | 922.30 | 922.30 | -3.46% | 727,761 |
| Dec 29, 2025 | 946.70 | 959.00 | 938.20 | 955.40 | 955.40 | 1.84% | 132,996 |
| Dec 26, 2025 | 940.70 | 958.90 | 930.80 | 938.10 | 938.10 | -0.29% | 204,247 |
| Dec 24, 2025 | 955.70 | 955.70 | 937.00 | 940.80 | 940.80 | -1.38% | 116,225 |
| Dec 23, 2025 | 968.70 | 972.70 | 951.50 | 954.00 | 954.00 | -0.99% | 130,594 |
| Dec 22, 2025 | 972.00 | 976.00 | 960.00 | 963.50 | 963.50 | -1.14% | 110,560 |
| Dec 19, 2025 | 963.00 | 978.60 | 961.40 | 974.60 | 974.60 | 0.93% | 118,639 |
| Dec 18, 2025 | 966.00 | 969.60 | 954.10 | 965.60 | 965.60 | 0.04% | 89,553 |
| Dec 17, 2025 | 965.00 | 976.90 | 958.00 | 965.20 | 965.20 | -0.58% | 133,758 |
| Dec 16, 2025 | 966.00 | 972.00 | 958.00 | 970.80 | 970.80 | 0.08% | 130,555 |
| 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 |