K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,069.50
-30.80 (-2.80%)
Oct 19, 2026, 3:29 PM IST
K.P.R. Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,109.20 | 1,112.60 | 1,065.60 | 1,069.50 | 1,069.50 | -2.80% | 142,637 |
| Oct 16, 2026 | 1,099.90 | 1,114.30 | 1,094.80 | 1,100.30 | 1,100.30 | 0.15% | 66,825 |
| Oct 15, 2026 | 1,124.00 | 1,129.80 | 1,091.10 | 1,098.60 | 1,098.60 | -2.02% | 112,944 |
| Oct 14, 2026 | 1,080.00 | 1,125.00 | 1,072.90 | 1,121.20 | 1,121.20 | 3.07% | 134,148 |
| Oct 13, 2026 | 1,075.00 | 1,091.50 | 1,063.50 | 1,087.80 | 1,087.80 | 0.67% | 92,083 |
| Oct 12, 2026 | 1,058.80 | 1,090.40 | 1,049.00 | 1,080.60 | 1,080.60 | 2.54% | 205,149 |
| Oct 9, 2026 | 1,053.30 | 1,061.70 | 1,027.40 | 1,053.80 | 1,053.80 | 0.05% | 335,591 |
| Oct 8, 2026 | 1,096.90 | 1,102.60 | 1,050.10 | 1,053.30 | 1,053.30 | -4.36% | 199,692 |
| Oct 7, 2026 | 1,101.00 | 1,114.90 | 1,088.60 | 1,101.30 | 1,101.30 | 0.08% | 217,508 |
| Oct 6, 2026 | 1,080.50 | 1,103.00 | 1,074.10 | 1,100.40 | 1,100.40 | 2.59% | 75,276 |
| Oct 5, 2026 | 1,072.00 | 1,080.40 | 1,052.00 | 1,072.60 | 1,072.60 | 0.15% | 109,665 |
| Oct 1, 2026 | 1,091.80 | 1,099.10 | 1,057.50 | 1,071.00 | 1,071.00 | -2.93% | 104,769 |
| Sep 30, 2026 | 1,081.50 | 1,113.30 | 1,076.40 | 1,103.30 | 1,103.30 | 2.02% | 165,794 |
| Sep 29, 2026 | 1,099.80 | 1,102.90 | 1,066.30 | 1,081.50 | 1,081.50 | -1.79% | 160,547 |
| Sep 28, 2026 | 1,106.30 | 1,112.00 | 1,087.20 | 1,101.20 | 1,101.20 | -0.47% | 85,203 |
| Sep 25, 2026 | 1,118.00 | 1,120.90 | 1,101.10 | 1,106.40 | 1,106.40 | -0.66% | 79,073 |
| Sep 24, 2026 | 1,130.00 | 1,141.90 | 1,109.90 | 1,113.80 | 1,113.80 | -2.01% | 158,616 |
| Sep 23, 2026 | 1,120.80 | 1,145.50 | 1,117.00 | 1,136.70 | 1,136.70 | 1.42% | 130,890 |
| Sep 22, 2026 | 1,121.00 | 1,131.90 | 1,105.50 | 1,120.80 | 1,120.80 | 0.13% | 109,610 |
| Sep 21, 2026 | 1,140.00 | 1,146.40 | 1,107.50 | 1,119.30 | 1,119.30 | -1.94% | 344,897 |
| Sep 18, 2026 | 1,090.00 | 1,154.40 | 1,086.40 | 1,141.40 | 1,141.40 | 4.20% | 265,730 |
| Sep 17, 2026 | 1,120.20 | 1,128.90 | 1,090.00 | 1,095.40 | 1,095.40 | -2.32% | 198,809 |
| Sep 16, 2026 | 1,117.20 | 1,130.20 | 1,080.00 | 1,121.40 | 1,121.40 | 0.11% | 162,171 |
| Sep 15, 2026 | 1,110.00 | 1,129.00 | 1,105.10 | 1,120.20 | 1,120.20 | 1.00% | 204,356 |
| Sep 11, 2026 | 1,122.00 | 1,122.10 | 1,100.00 | 1,109.10 | 1,109.10 | -1.61% | 166,974 |
| Sep 10, 2026 | 1,133.30 | 1,139.00 | 1,120.00 | 1,127.30 | 1,127.30 | -1.14% | 186,138 |
| Sep 9, 2026 | 1,148.90 | 1,158.80 | 1,128.30 | 1,140.30 | 1,140.30 | 0.47% | 239,559 |
| Sep 8, 2026 | 1,154.80 | 1,155.10 | 1,118.10 | 1,135.00 | 1,135.00 | -1.71% | 257,472 |
| Sep 7, 2026 | 1,180.00 | 1,182.00 | 1,144.40 | 1,154.70 | 1,154.70 | -2.66% | 204,839 |
| Sep 4, 2026 | 1,179.70 | 1,195.00 | 1,168.10 | 1,186.30 | 1,186.30 | 0.93% | 199,902 |
| Sep 3, 2026 | 1,172.00 | 1,196.40 | 1,157.30 | 1,175.40 | 1,175.40 | 0.69% | 302,751 |
| Sep 2, 2026 | 1,154.00 | 1,182.90 | 1,133.30 | 1,167.40 | 1,167.40 | 0.77% | 308,659 |
| Sep 1, 2026 | 1,185.00 | 1,186.80 | 1,142.20 | 1,158.50 | 1,158.50 | -1.62% | 255,676 |
| Aug 31, 2026 | 1,130.30 | 1,197.90 | 1,125.00 | 1,177.60 | 1,177.60 | 4.19% | 909,149 |
| Aug 28, 2026 | 1,129.40 | 1,138.00 | 1,100.60 | 1,130.20 | 1,130.20 | 0.33% | 270,993 |
| Aug 27, 2026 | 1,141.50 | 1,147.10 | 1,120.00 | 1,126.50 | 1,126.50 | -0.84% | 136,961 |
| Aug 26, 2026 | 1,129.00 | 1,138.70 | 1,117.30 | 1,136.00 | 1,136.00 | 1.43% | 98,602 |
| Aug 25, 2026 | 1,110.00 | 1,125.00 | 1,100.10 | 1,120.00 | 1,120.00 | 0.69% | 136,421 |
| Aug 24, 2026 | 1,160.00 | 1,160.00 | 1,110.00 | 1,112.30 | 1,112.30 | -3.41% | 194,663 |
| Aug 21, 2026 | 1,158.00 | 1,167.50 | 1,137.70 | 1,151.60 | 1,151.60 | -0.14% | 221,431 |
| Aug 20, 2026 | 1,132.80 | 1,160.00 | 1,126.10 | 1,153.20 | 1,153.20 | 2.40% | 245,826 |
| 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 |