K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 955.30
-0.35 (-0.04%)
May 6, 2026, 3:30 PM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 961.00 | 962.35 | 947.50 | 955.30 | 955.30 | -0.04% | 206,429 |
| May 5, 2026 | 961.00 | 961.00 | 947.80 | 955.65 | 955.65 | -0.01% | 217,486 |
| May 4, 2026 | 941.00 | 960.25 | 936.15 | 955.75 | 955.75 | 2.04% | 338,134 |
| Apr 30, 2026 | 933.65 | 944.80 | 916.55 | 936.60 | 936.60 | 0.99% | 231,921 |
| Apr 29, 2026 | 935.90 | 938.00 | 922.40 | 927.40 | 927.40 | -0.44% | 149,650 |
| Apr 28, 2026 | 938.00 | 946.50 | 927.00 | 931.50 | 931.50 | -0.33% | 130,588 |
| Apr 27, 2026 | 930.70 | 945.40 | 925.45 | 934.60 | 934.60 | 0.43% | 379,461 |
| Apr 24, 2026 | 929.80 | 933.55 | 910.85 | 930.60 | 930.60 | 0.39% | 262,362 |
| Apr 23, 2026 | 925.80 | 937.10 | 921.05 | 927.00 | 927.00 | 0.13% | 143,059 |
| Apr 22, 2026 | 921.65 | 931.50 | 921.65 | 925.80 | 925.80 | 0.46% | 133,063 |
| Apr 21, 2026 | 919.00 | 930.60 | 916.35 | 921.55 | 921.55 | 0.21% | 182,100 |
| Apr 20, 2026 | 925.00 | 933.00 | 911.00 | 919.60 | 919.60 | -0.87% | 362,530 |
| Apr 17, 2026 | 893.80 | 934.00 | 887.15 | 927.70 | 927.70 | 3.79% | 732,561 |
| Apr 16, 2026 | 909.00 | 916.00 | 889.95 | 893.85 | 893.85 | -1.50% | 237,699 |
| Apr 15, 2026 | 881.00 | 913.25 | 881.00 | 907.45 | 907.45 | 4.22% | 340,741 |
| Apr 13, 2026 | 860.10 | 873.75 | 849.15 | 870.70 | 870.70 | -0.14% | 318,653 |
| Apr 10, 2026 | 859.75 | 906.95 | 856.20 | 871.95 | 871.95 | 1.42% | 643,271 |
| Apr 9, 2026 | 857.85 | 873.00 | 847.25 | 859.75 | 859.75 | -0.30% | 706,382 |
| Apr 8, 2026 | 868.00 | 869.00 | 857.10 | 862.35 | 862.35 | 2.56% | 205,557 |
| Apr 7, 2026 | 835.00 | 844.50 | 828.30 | 840.80 | 840.80 | - | 175,086 |
| Apr 6, 2026 | 830.70 | 846.95 | 821.95 | 840.80 | 840.80 | 1.31% | 197,661 |
| Apr 2, 2026 | 825.00 | 832.70 | 814.05 | 829.90 | 829.90 | -0.90% | 117,569 |
| Apr 1, 2026 | 837.00 | 842.40 | 827.25 | 837.40 | 837.40 | 0.96% | 264,193 |
| Mar 30, 2026 | 825.10 | 834.40 | 813.15 | 829.45 | 829.45 | -1.60% | 441,756 |
| Mar 27, 2026 | 849.95 | 854.70 | 831.10 | 842.90 | 842.90 | -1.46% | 301,741 |
| Mar 25, 2026 | 846.70 | 858.45 | 838.50 | 855.40 | 855.40 | 2.14% | 685,500 |
| Mar 24, 2026 | 835.00 | 846.70 | 821.75 | 837.45 | 837.45 | 1.79% | 177,961 |
| Mar 23, 2026 | 817.95 | 833.00 | 804.00 | 822.75 | 822.75 | -0.04% | 556,327 |
| Mar 20, 2026 | 841.65 | 841.65 | 819.80 | 823.10 | 823.10 | -1.36% | 181,334 |
| Mar 19, 2026 | 828.10 | 846.90 | 820.80 | 834.45 | 834.45 | -0.49% | 202,702 |
| Mar 18, 2026 | 829.00 | 860.25 | 827.65 | 838.55 | 838.55 | 1.45% | 358,549 |
| Mar 17, 2026 | 831.70 | 839.30 | 818.15 | 826.55 | 826.55 | 0.05% | 210,439 |
| Mar 16, 2026 | 844.80 | 858.30 | 807.00 | 826.10 | 826.10 | -1.56% | 549,765 |
| Mar 13, 2026 | 890.00 | 897.55 | 813.15 | 839.20 | 839.20 | -7.72% | 3,559,163 |
| Mar 12, 2026 | 803.00 | 936.90 | 796.10 | 909.40 | 909.40 | 12.15% | 4,677,636 |
| Mar 11, 2026 | 838.90 | 838.90 | 801.65 | 810.90 | 810.90 | -2.62% | 272,175 |
| Mar 10, 2026 | 836.00 | 843.60 | 823.20 | 832.75 | 832.75 | 0.14% | 209,143 |
| Mar 9, 2026 | 825.00 | 839.60 | 805.65 | 831.55 | 831.55 | -1.06% | 304,416 |
| Mar 6, 2026 | 836.05 | 846.75 | 832.10 | 840.45 | 840.45 | 0.34% | 184,859 |
| Mar 5, 2026 | 853.65 | 854.45 | 826.80 | 837.60 | 837.60 | -1.88% | 224,102 |
| 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 |