K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,128.90
+5.40 (0.48%)
Aug 19, 2026, 3:29 PM IST
K.P.R. Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,124.60 | 1,137.00 | 1,113.90 | 1,126.20 | 1,126.20 | 0.24% | 122,435 |
| Aug 18, 2026 | 1,135.60 | 1,140.00 | 1,118.30 | 1,123.50 | 1,123.50 | -1.07% | 110,490 |
| Aug 17, 2026 | 1,109.80 | 1,140.00 | 1,098.00 | 1,135.60 | 1,135.60 | 2.31% | 303,056 |
| Aug 14, 2026 | 1,087.30 | 1,113.70 | 1,081.10 | 1,110.00 | 1,110.00 | 2.33% | 170,694 |
| Aug 13, 2026 | 1,088.60 | 1,090.40 | 1,077.10 | 1,084.70 | 1,084.70 | -0.37% | 87,097 |
| Aug 12, 2026 | 1,103.00 | 1,104.00 | 1,085.00 | 1,088.70 | 1,088.70 | -0.71% | 144,628 |
| Aug 11, 2026 | 1,100.00 | 1,152.80 | 1,089.00 | 1,096.50 | 1,096.50 | 0.97% | 1,361,133 |
| Aug 10, 2026 | 1,076.70 | 1,102.90 | 1,064.80 | 1,086.00 | 1,086.00 | 0.86% | 761,038 |
| Aug 7, 2026 | 1,085.30 | 1,089.20 | 1,071.00 | 1,076.70 | 1,076.70 | -0.86% | 146,720 |
| Aug 6, 2026 | 1,077.20 | 1,092.90 | 1,069.00 | 1,086.00 | 1,086.00 | 0.70% | 169,826 |
| Aug 5, 2026 | 1,060.00 | 1,094.40 | 1,058.20 | 1,078.50 | 1,078.50 | 2.01% | 308,514 |
| Aug 4, 2026 | 1,065.00 | 1,078.90 | 1,054.00 | 1,057.30 | 1,057.30 | -0.60% | 106,206 |
| Aug 3, 2026 | 1,064.70 | 1,077.00 | 1,050.50 | 1,063.70 | 1,063.70 | 1.32% | 156,682 |
| Jul 31, 2026 | 1,034.50 | 1,053.80 | 1,022.60 | 1,049.80 | 1,049.80 | 1.60% | 320,755 |
| Jul 30, 2026 | 1,060.50 | 1,069.50 | 1,030.80 | 1,033.30 | 1,033.30 | -2.56% | 159,319 |
| Jul 29, 2026 | 1,050.00 | 1,064.00 | 1,043.60 | 1,060.50 | 1,060.50 | 1.65% | 115,295 |
| Jul 28, 2026 | 1,061.70 | 1,061.90 | 1,036.00 | 1,043.30 | 1,043.30 | -1.20% | 179,909 |
| Jul 27, 2026 | 1,076.00 | 1,079.90 | 1,048.20 | 1,056.00 | 1,056.00 | -0.52% | 225,674 |
| 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 |