K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,002.00
-2.40 (-0.24%)
Oct 10, 2025, 3:29 PM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,004.40 | 1,009.20 | 996.20 | 1,004.30 | 1,004.30 | -0.01% | 198,258 |
| 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% | 89,758 |
| Oct 3, 2025 | 1,053.10 | 1,075.80 | 1,044.80 | 1,070.80 | 1,070.80 | 1.67% | 95,735 |
| Oct 1, 2025 | 1,064.90 | 1,068.00 | 1,044.00 | 1,053.20 | 1,053.20 | -1.09% | 228,684 |
| Sep 30, 2025 | 1,103.00 | 1,110.15 | 1,040.25 | 1,064.85 | 1,064.85 | -3.49% | 436,978 |
| Sep 29, 2025 | 1,080.00 | 1,120.45 | 1,041.60 | 1,103.40 | 1,103.40 | 3.03% | 237,506 |
| Sep 26, 2025 | 1,073.95 | 1,083.50 | 1,056.25 | 1,070.90 | 1,070.90 | -0.98% | 79,038 |
| Sep 25, 2025 | 1,102.95 | 1,106.35 | 1,073.60 | 1,081.50 | 1,081.50 | -1.92% | 84,022 |
| Sep 24, 2025 | 1,110.60 | 1,117.95 | 1,098.00 | 1,102.70 | 1,102.70 | -1.48% | 127,398 |
| Sep 23, 2025 | 1,127.05 | 1,131.70 | 1,103.90 | 1,119.30 | 1,119.30 | -1.68% | 196,376 |
| Sep 22, 2025 | 1,131.55 | 1,145.00 | 1,102.95 | 1,138.40 | 1,138.40 | 0.44% | 251,165 |
| Sep 19, 2025 | 1,120.00 | 1,144.00 | 1,094.70 | 1,133.45 | 1,133.45 | 1.34% | 625,451 |
| Sep 18, 2025 | 1,112.75 | 1,122.00 | 1,095.00 | 1,118.45 | 1,118.45 | 1.02% | 195,079 |
| Sep 17, 2025 | 1,094.00 | 1,111.60 | 1,087.60 | 1,107.20 | 1,107.20 | 1.52% | 599,795 |
| Sep 16, 2025 | 1,050.00 | 1,121.80 | 1,050.00 | 1,090.65 | 1,090.65 | 4.17% | 1,684,249 |
| Sep 15, 2025 | 1,010.00 | 1,052.00 | 1,009.90 | 1,047.00 | 1,047.00 | 3.57% | 480,685 |
| Sep 12, 2025 | 1,000.00 | 1,027.50 | 998.50 | 1,010.90 | 1,010.90 | 1.49% | 481,617 |
| Sep 11, 2025 | 999.80 | 1,012.30 | 991.50 | 996.10 | 996.10 | -0.01% | 474,861 |
| Sep 10, 2025 | 1,012.95 | 1,028.90 | 991.00 | 996.20 | 996.20 | -0.04% | 841,699 |
| Sep 9, 2025 | 1,007.70 | 1,014.40 | 994.30 | 996.55 | 996.55 | -1.17% | 207,687 |
| Sep 8, 2025 | 988.75 | 1,013.95 | 985.40 | 1,008.35 | 1,008.35 | 1.94% | 113,456 |
| Sep 5, 2025 | 987.00 | 995.00 | 965.00 | 989.20 | 989.20 | -0.23% | 138,084 |
| Sep 4, 2025 | 1,007.50 | 1,012.35 | 979.00 | 991.50 | 991.50 | -0.50% | 250,251 |
| Sep 3, 2025 | 998.90 | 1,013.20 | 987.90 | 996.45 | 996.45 | -0.06% | 127,352 |
| Sep 2, 2025 | 993.65 | 1,022.30 | 982.00 | 997.00 | 997.00 | 1.22% | 233,026 |
| Sep 1, 2025 | 989.70 | 1,001.20 | 979.00 | 985.00 | 985.00 | -0.14% | 553,606 |
| Aug 29, 2025 | 982.00 | 993.40 | 963.40 | 986.40 | 986.40 | 0.44% | 327,376 |
| Aug 28, 2025 | 962.10 | 989.00 | 954.80 | 982.10 | 982.10 | 0.21% | 350,210 |
| Aug 26, 2025 | 1,011.20 | 1,028.90 | 973.60 | 980.00 | 980.00 | -3.97% | 835,271 |
| Aug 25, 2025 | 1,015.60 | 1,035.70 | 1,011.30 | 1,020.50 | 1,020.50 | -0.64% | 160,711 |
| Aug 22, 2025 | 1,021.00 | 1,032.00 | 1,007.70 | 1,027.10 | 1,027.10 | 0.62% | 173,614 |
| Aug 21, 2025 | 1,026.70 | 1,028.70 | 1,012.50 | 1,020.80 | 1,020.80 | -0.10% | 189,105 |
| Aug 20, 2025 | 1,002.70 | 1,028.60 | 1,002.70 | 1,021.80 | 1,021.80 | 2.41% | 396,990 |
| Aug 19, 2025 | 1,000.20 | 1,007.00 | 980.10 | 997.80 | 997.80 | 0.01% | 309,105 |
| Aug 18, 2025 | 975.00 | 1,006.30 | 960.20 | 997.70 | 997.70 | 5.07% | 419,167 |
| Aug 14, 2025 | 976.70 | 977.70 | 946.50 | 949.60 | 949.60 | -1.96% | 192,660 |
| Aug 13, 2025 | 954.00 | 972.70 | 951.80 | 968.60 | 968.60 | 1.36% | 236,144 |
| Aug 12, 2025 | 994.00 | 1,001.70 | 949.50 | 955.60 | 955.60 | -3.77% | 459,066 |
| Aug 11, 2025 | 975.00 | 998.40 | 963.30 | 993.00 | 993.00 | 0.83% | 351,909 |
| Aug 8, 2025 | 982.10 | 1,024.90 | 980.10 | 984.80 | 984.80 | -3.11% | 280,587 |
| Aug 7, 2025 | 1,010.00 | 1,021.00 | 975.00 | 1,016.40 | 1,016.40 | -2.16% | 750,835 |
| Aug 6, 2025 | 1,056.10 | 1,056.20 | 1,025.70 | 1,038.80 | 1,038.80 | -2.14% | 430,584 |
| Aug 5, 2025 | 1,045.00 | 1,067.10 | 1,025.20 | 1,061.50 | 1,061.50 | 1.12% | 501,209 |
| Aug 4, 2025 | 1,051.80 | 1,066.80 | 1,022.40 | 1,049.70 | 1,049.70 | -1.64% | 637,614 |
| Aug 1, 2025 | 1,140.00 | 1,140.10 | 1,065.00 | 1,067.20 | 1,067.20 | -6.39% | 520,379 |
| Jul 31, 2025 | 1,137.00 | 1,152.80 | 1,115.10 | 1,140.00 | 1,140.00 | -3.26% | 634,954 |
| Jul 30, 2025 | 1,147.10 | 1,187.10 | 1,147.00 | 1,178.40 | 1,178.40 | 2.42% | 327,233 |