K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 829.80
-38.05 (-4.38%)
Mar 5, 2026, 2:40 PM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 820.00 | 834.90 | 807.55 | 827.85 | 825.54 | -0.08% | 427,560 |
| Jan 9, 2026 | 850.00 | 852.00 | 820.50 | 828.55 | 826.24 | -2.48% | 700,425 |
| Jan 8, 2026 | 885.70 | 894.00 | 842.90 | 849.60 | 847.23 | -4.08% | 257,697 |
| Jan 7, 2026 | 908.00 | 914.70 | 883.50 | 885.70 | 883.23 | -2.62% | 197,453 |
| Jan 6, 2026 | 909.00 | 914.40 | 892.50 | 909.50 | 906.97 | 0.71% | 131,873 |
| Jan 5, 2026 | 913.00 | 914.65 | 894.00 | 903.05 | 900.54 | -0.74% | 205,683 |
| Jan 2, 2026 | 912.40 | 915.90 | 906.65 | 909.75 | 907.22 | -0.29% | 138,894 |
| Jan 1, 2026 | 942.40 | 942.45 | 905.50 | 912.40 | 909.86 | -3.18% | 222,223 |
| Dec 31, 2025 | 922.30 | 947.00 | 915.60 | 942.40 | 939.78 | 2.18% | 355,286 |
| Dec 30, 2025 | 951.60 | 953.20 | 905.30 | 922.30 | 919.73 | -3.46% | 727,761 |
| Dec 29, 2025 | 946.70 | 959.00 | 938.20 | 955.40 | 952.74 | 1.84% | 132,996 |
| Dec 26, 2025 | 940.70 | 958.90 | 930.80 | 938.10 | 935.49 | -0.29% | 204,247 |
| Dec 24, 2025 | 955.70 | 955.70 | 937.00 | 940.80 | 938.18 | -1.38% | 116,225 |
| Dec 23, 2025 | 968.70 | 972.70 | 951.50 | 954.00 | 951.34 | -0.99% | 130,594 |
| Dec 22, 2025 | 972.00 | 976.00 | 960.00 | 963.50 | 960.82 | -1.14% | 110,560 |