Skip to main content
logo
K.P.R. Mill Limited (NSE:KPRMILL)
India flag India · Delayed Price · Currency is INR
1,087.90
-21.80 (-1.96%)
Nov 21, 2025, 3:30 PM IST

K.P.R. Mill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20251,089.001,104.501,080.001,087.901,087.90-0.62%236,363
Nov 20, 20251,105.701,118.201,090.101,094.701,094.70-1.35%208,975
Nov 19, 20251,126.901,138.001,099.101,109.701,109.70-1.06%382,035
Nov 18, 20251,090.001,129.601,072.701,121.601,121.603.25%826,654
Nov 17, 20251,075.001,098.801,066.001,086.301,086.300.73%291,793
Nov 14, 20251,089.901,091.701,071.401,078.401,078.40-1.04%320,212
Nov 13, 20251,100.001,108.201,080.301,089.701,089.700.04%570,830
Nov 12, 20251,103.601,109.001,059.101,089.301,089.30-0.45%1,497,039
Nov 11, 20251,053.101,124.001,017.801,094.201,094.204.85%662,269
Nov 10, 20251,071.901,078.001,040.401,043.601,043.60-2.55%166,594
Nov 7, 20251,083.001,083.001,051.501,070.901,070.90-0.90%117,001
Nov 6, 20251,062.001,085.001,040.201,080.601,080.602.31%133,278
Nov 4, 20251,069.901,081.201,048.801,056.201,056.20-1.90%158,820
Nov 3, 20251,072.901,089.001,067.001,076.701,076.700.68%171,532
Oct 31, 20251,084.101,094.101,065.001,069.401,069.40-1.63%93,418
Oct 30, 20251,080.201,092.801,060.701,087.101,087.100.64%125,848
Oct 29, 20251,066.001,092.101,035.401,080.201,080.201.00%321,744
Oct 28, 20251,055.001,077.601,055.001,069.501,069.500.76%119,946
Oct 27, 20251,044.701,065.701,030.101,061.401,061.401.68%142,490
Oct 24, 20251,085.001,086.001,035.701,043.901,043.90-3.57%276,521
Oct 23, 20251,059.101,094.001,058.501,082.601,082.605.78%1,410,574
Oct 21, 20251,021.001,034.201,017.001,023.401,023.40-0.30%17,199
Oct 20, 20251,037.901,042.501,017.901,026.501,026.50-1.08%169,077
Oct 17, 20251,044.901,065.001,026.601,037.701,037.70-0.75%154,087
Oct 16, 20251,017.401,051.801,017.401,045.501,045.502.76%258,227
Oct 15, 20251,013.901,025.501,006.701,017.401,017.400.67%107,387
Oct 14, 2025991.301,042.30991.301,010.601,010.601.95%557,204
Oct 13, 20251,004.301,004.50985.50991.30991.30-1.29%262,780
Oct 10, 20251,004.401,009.20996.201,004.301,004.30-0.01%198,210
Oct 9, 20251,019.001,020.901,001.001,004.401,004.40-0.99%86,240
Oct 8, 20251,030.001,035.301,009.801,014.401,014.40-2.27%143,795
Oct 7, 20251,065.501,069.401,026.101,038.001,038.00-2.54%333,900
Oct 6, 20251,070.601,070.601,054.001,065.101,065.10-0.53%89,580
Oct 3, 20251,053.101,075.801,044.801,070.801,070.801.67%95,735
Oct 1, 20251,064.901,068.001,044.001,053.201,053.20-1.09%228,529
Sep 30, 20251,103.001,110.151,040.251,064.851,064.85-3.49%436,978
Sep 29, 20251,080.001,120.451,041.601,103.401,103.403.03%237,506
Sep 26, 20251,073.951,083.501,056.251,070.901,070.90-0.98%79,008
Sep 25, 20251,102.951,106.351,073.601,081.501,081.50-1.92%84,003
Sep 24, 20251,110.601,117.951,098.001,102.701,102.70-1.48%127,398
Sep 23, 20251,127.051,131.701,103.901,119.301,119.30-1.68%196,376
Sep 22, 20251,131.551,145.001,102.951,138.401,138.400.44%251,165
Sep 19, 20251,120.001,144.001,094.701,133.451,133.451.34%625,451
Sep 18, 20251,112.751,122.001,095.001,118.451,118.451.02%195,079
Sep 17, 20251,094.001,111.601,087.601,107.201,107.201.52%599,795
Sep 16, 20251,050.001,121.801,050.001,090.651,090.654.17%1,684,249
Sep 15, 20251,010.001,052.001,009.901,047.001,047.003.57%480,653
Sep 12, 20251,000.001,027.50998.501,010.901,010.901.49%481,617
Sep 11, 2025999.801,012.30991.50996.10996.10-0.01%474,861
Sep 10, 20251,012.951,028.90991.00996.20996.20-0.04%841,699