K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,030.40
+3.30 (0.32%)
Aug 25, 2025, 9:30 AM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 1,179.20 | 1,179.20 | 1,140.30 | 1,150.60 | 1,150.60 | -2.43% | 212,515 |
| Jul 28, 2025 | 1,186.10 | 1,201.00 | 1,139.00 | 1,179.20 | 1,179.20 | -0.39% | 415,922 |
| Jul 25, 2025 | 1,247.00 | 1,249.00 | 1,175.10 | 1,183.80 | 1,183.80 | -4.76% | 380,141 |
| Jul 24, 2025 | 1,248.00 | 1,257.00 | 1,197.40 | 1,243.00 | 1,243.00 | 0.25% | 532,614 |
| Jul 23, 2025 | 1,204.70 | 1,245.90 | 1,197.00 | 1,239.90 | 1,239.90 | 3.21% | 466,017 |
| Jul 22, 2025 | 1,189.40 | 1,214.90 | 1,171.00 | 1,201.30 | 1,198.80 | 1.00% | 215,894 |
| Jul 21, 2025 | 1,189.70 | 1,195.60 | 1,172.10 | 1,189.40 | 1,186.92 | 0.77% | 154,837 |
| Jul 18, 2025 | 1,203.70 | 1,213.20 | 1,177.10 | 1,180.30 | 1,177.84 | -1.47% | 283,007 |
| Jul 17, 2025 | 1,212.70 | 1,224.00 | 1,194.00 | 1,197.90 | 1,195.41 | -0.63% | 308,142 |
| Jul 16, 2025 | 1,184.00 | 1,213.40 | 1,183.90 | 1,205.50 | 1,202.99 | 1.96% | 389,717 |
| Jul 15, 2025 | 1,190.00 | 1,227.90 | 1,178.30 | 1,182.30 | 1,179.84 | -0.50% | 825,667 |
| Jul 14, 2025 | 1,190.40 | 1,195.00 | 1,176.00 | 1,188.30 | 1,185.83 | -0.99% | 153,486 |
| Jul 11, 2025 | 1,190.10 | 1,209.90 | 1,167.10 | 1,200.20 | 1,197.70 | -0.07% | 536,890 |
| Jul 10, 2025 | 1,199.80 | 1,216.10 | 1,190.70 | 1,201.10 | 1,198.60 | -0.34% | 256,299 |
| Jul 9, 2025 | 1,205.00 | 1,213.20 | 1,181.40 | 1,205.20 | 1,202.69 | -0.36% | 601,531 |
| Jul 8, 2025 | 1,182.00 | 1,222.90 | 1,163.80 | 1,209.60 | 1,207.08 | 4.43% | 2,459,478 |
| Jul 7, 2025 | 1,189.80 | 1,200.00 | 1,143.10 | 1,158.30 | 1,155.89 | -2.63% | 433,975 |
| Jul 4, 2025 | 1,150.20 | 1,195.00 | 1,143.20 | 1,189.60 | 1,187.12 | 3.43% | 919,480 |
| Jul 3, 2025 | 1,104.90 | 1,173.50 | 1,095.60 | 1,150.20 | 1,147.81 | 3.68% | 1,288,880 |
| Jul 2, 2025 | 1,107.00 | 1,118.00 | 1,073.50 | 1,109.40 | 1,107.09 | 0.14% | 594,598 |
| Jul 1, 2025 | 1,143.70 | 1,145.00 | 1,092.90 | 1,107.80 | 1,105.49 | -2.91% | 542,449 |
| Jun 30, 2025 | 1,150.00 | 1,154.50 | 1,120.10 | 1,141.00 | 1,138.63 | -0.05% | 521,044 |
| Jun 27, 2025 | 1,127.00 | 1,154.00 | 1,120.00 | 1,141.60 | 1,139.22 | 2.20% | 1,089,015 |
| Jun 26, 2025 | 1,128.70 | 1,134.20 | 1,112.20 | 1,117.00 | 1,114.68 | -0.94% | 105,424 |
| Jun 25, 2025 | 1,134.00 | 1,138.80 | 1,119.50 | 1,127.60 | 1,125.25 | 0.02% | 190,222 |
| Jun 24, 2025 | 1,146.50 | 1,148.00 | 1,114.10 | 1,127.40 | 1,125.05 | -0.07% | 392,213 |
| Jun 23, 2025 | 1,078.00 | 1,133.00 | 1,075.10 | 1,128.20 | 1,125.85 | 2.92% | 290,476 |
| Jun 20, 2025 | 1,100.00 | 1,120.00 | 1,061.10 | 1,096.20 | 1,093.92 | -1.59% | 999,012 |
| Jun 19, 2025 | 1,118.80 | 1,119.20 | 1,096.00 | 1,113.90 | 1,111.58 | -0.04% | 176,971 |
| Jun 18, 2025 | 1,110.00 | 1,120.10 | 1,088.50 | 1,114.30 | 1,111.98 | 0.79% | 262,809 |
| Jun 17, 2025 | 1,098.10 | 1,121.50 | 1,091.00 | 1,105.60 | 1,103.30 | 0.68% | 300,274 |
| Jun 16, 2025 | 1,079.50 | 1,110.90 | 1,061.10 | 1,098.10 | 1,095.81 | 0.30% | 613,408 |
| Jun 13, 2025 | 1,090.00 | 1,111.50 | 1,081.30 | 1,094.80 | 1,092.52 | -1.25% | 267,021 |