K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,056.20
-5.30 (-0.50%)
Jul 27, 2026, 1:10 PM IST
K.P.R. Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,076.00 | 1,079.90 | 1,060.00 | 1,062.90 | - | 0.13% | 57,990 |
| Jul 24, 2026 | 1,034.40 | 1,066.10 | 1,015.00 | 1,061.50 | 1,061.50 | 2.72% | 458,555 |
| Jul 23, 2026 | 1,060.00 | 1,063.90 | 1,020.30 | 1,033.40 | 1,033.40 | -2.95% | 464,685 |
| Jul 22, 2026 | 1,101.00 | 1,101.00 | 1,058.10 | 1,064.80 | 1,064.80 | -3.28% | 587,716 |
| Jul 21, 2026 | 1,117.70 | 1,126.40 | 1,097.10 | 1,100.90 | 1,100.90 | -1.11% | 463,581 |
| Jul 20, 2026 | 1,147.80 | 1,157.50 | 1,110.10 | 1,113.30 | 1,113.30 | -2.15% | 288,023 |
| Jul 17, 2026 | 1,132.00 | 1,174.00 | 1,116.00 | 1,140.30 | 1,137.80 | 0.76% | 282,525 |
| Jul 16, 2026 | 1,146.00 | 1,146.00 | 1,115.40 | 1,131.70 | 1,129.22 | -0.71% | 207,103 |
| Jul 15, 2026 | 1,124.30 | 1,164.50 | 1,119.10 | 1,139.80 | 1,137.30 | 2.11% | 584,087 |
| Jul 14, 2026 | 1,107.00 | 1,125.00 | 1,089.10 | 1,116.30 | 1,113.85 | 0.82% | 240,727 |
| Jul 13, 2026 | 1,110.10 | 1,131.40 | 1,090.00 | 1,107.20 | 1,104.77 | -0.26% | 264,825 |
| Jul 10, 2026 | 1,128.00 | 1,128.00 | 1,102.70 | 1,110.10 | 1,107.67 | -0.45% | 193,023 |
| Jul 9, 2026 | 1,120.00 | 1,138.50 | 1,111.90 | 1,115.10 | 1,112.66 | 0.72% | 158,907 |
| Jul 8, 2026 | 1,148.00 | 1,148.00 | 1,096.10 | 1,107.10 | 1,104.67 | -3.55% | 315,527 |
| Jul 7, 2026 | 1,171.00 | 1,174.00 | 1,137.10 | 1,147.80 | 1,145.28 | -2.63% | 283,327 |
| Jul 6, 2026 | 1,189.00 | 1,189.00 | 1,154.10 | 1,178.80 | 1,176.22 | -0.48% | 323,658 |
| Jul 3, 2026 | 1,185.00 | 1,211.70 | 1,177.90 | 1,184.50 | 1,181.90 | 0.31% | 351,422 |
| Jul 2, 2026 | 1,184.00 | 1,186.10 | 1,147.20 | 1,180.80 | 1,178.21 | -0.91% | 382,211 |
| Jul 1, 2026 | 1,182.00 | 1,231.00 | 1,162.20 | 1,191.60 | 1,188.99 | 1.21% | 1,036,306 |
| Jun 30, 2026 | 1,132.00 | 1,200.00 | 1,113.75 | 1,177.30 | 1,174.72 | 4.05% | 993,802 |
| Jun 29, 2026 | 1,183.10 | 1,199.50 | 1,124.00 | 1,131.50 | 1,129.02 | -5.02% | 562,638 |
| Jun 25, 2026 | 1,224.10 | 1,224.80 | 1,162.00 | 1,191.30 | 1,188.69 | -2.23% | 1,182,568 |
| Jun 24, 2026 | 1,139.00 | 1,334.00 | 1,135.00 | 1,218.45 | 1,215.78 | 7.72% | 14,993,505 |
| Jun 23, 2026 | 1,150.90 | 1,150.90 | 1,123.50 | 1,131.15 | 1,128.67 | -1.79% | 286,791 |
| Jun 22, 2026 | 1,163.70 | 1,171.85 | 1,141.20 | 1,151.80 | 1,149.27 | -0.69% | 239,484 |
| Jun 19, 2026 | 1,186.00 | 1,186.00 | 1,125.00 | 1,159.75 | 1,157.21 | -2.25% | 1,246,017 |
| Jun 18, 2026 | 1,061.35 | 1,208.70 | 1,047.30 | 1,186.40 | 1,183.80 | 13.72% | 5,589,467 |
| Jun 17, 2026 | 1,054.60 | 1,068.50 | 1,038.05 | 1,043.25 | 1,040.96 | -1.08% | 186,966 |
| Jun 16, 2026 | 1,055.30 | 1,070.00 | 1,045.00 | 1,054.60 | 1,052.29 | -0.08% | 130,891 |
| Jun 15, 2026 | 1,084.95 | 1,085.00 | 1,050.35 | 1,055.45 | 1,053.14 | -0.97% | 225,571 |
| Jun 12, 2026 | 1,056.90 | 1,083.20 | 1,056.60 | 1,065.80 | 1,063.46 | 1.05% | 412,636 |
| Jun 11, 2026 | 1,040.00 | 1,069.50 | 1,036.55 | 1,054.70 | 1,052.39 | 0.88% | 211,716 |
| Jun 10, 2026 | 1,030.00 | 1,070.05 | 1,029.50 | 1,045.55 | 1,043.26 | 1.53% | 530,120 |
| Jun 9, 2026 | 1,037.85 | 1,041.30 | 1,019.30 | 1,029.75 | 1,027.49 | -0.78% | 404,356 |
| Jun 8, 2026 | 1,070.00 | 1,097.00 | 1,029.10 | 1,037.85 | 1,035.57 | -4.48% | 322,093 |
| Jun 5, 2026 | 1,102.00 | 1,107.00 | 1,079.10 | 1,086.55 | 1,084.17 | -1.51% | 195,566 |
| Jun 4, 2026 | 1,068.15 | 1,123.00 | 1,058.15 | 1,103.20 | 1,100.78 | 1.60% | 825,713 |
| Jun 3, 2026 | 1,000.00 | 1,110.00 | 995.60 | 1,085.80 | 1,083.42 | 8.68% | 1,459,589 |
| Jun 2, 2026 | 979.95 | 1,004.00 | 965.55 | 999.10 | 996.91 | 0.71% | 223,016 |
| Jun 1, 2026 | 991.85 | 1,012.00 | 980.30 | 992.05 | 989.88 | 2.64% | 1,007,302 |
| May 29, 2026 | 937.55 | 988.20 | 930.55 | 966.50 | 964.38 | 3.09% | 317,957 |
| May 27, 2026 | 948.00 | 955.05 | 933.00 | 937.55 | 935.49 | -0.92% | 139,173 |
| May 26, 2026 | 950.70 | 958.90 | 938.60 | 946.25 | 944.18 | -0.44% | 90,506 |
| May 25, 2026 | 945.70 | 963.00 | 937.05 | 950.45 | 948.37 | 0.93% | 144,424 |
| May 22, 2026 | 955.40 | 958.45 | 938.10 | 941.70 | 939.64 | -1.05% | 88,765 |
| May 21, 2026 | 958.70 | 975.95 | 946.15 | 951.70 | 949.61 | -0.71% | 179,112 |
| May 20, 2026 | 959.00 | 960.80 | 945.00 | 958.55 | 956.45 | 0.20% | 121,297 |
| May 19, 2026 | 923.35 | 961.00 | 917.30 | 956.65 | 954.55 | 4.91% | 310,934 |
| May 18, 2026 | 917.15 | 926.70 | 905.50 | 911.90 | 909.90 | -1.25% | 299,424 |
| May 15, 2026 | 892.70 | 928.75 | 883.15 | 923.45 | 921.43 | 3.50% | 202,497 |