K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 941.10
-9.35 (-0.98%)
May 26, 2026, 3:30 PM IST
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 950.70 | 958.90 | 938.60 | 946.25 | 946.25 | -0.44% | 90,506 |
| May 25, 2026 | 945.70 | 963.00 | 937.05 | 950.45 | 950.45 | 0.93% | 144,424 |
| May 22, 2026 | 955.40 | 958.45 | 938.10 | 941.70 | 941.70 | -1.05% | 88,765 |
| May 21, 2026 | 958.70 | 975.95 | 946.15 | 951.70 | 951.70 | -0.71% | 179,112 |
| May 20, 2026 | 959.00 | 960.80 | 945.00 | 958.55 | 958.55 | 0.20% | 121,297 |
| May 19, 2026 | 923.35 | 961.00 | 917.30 | 956.65 | 956.65 | 4.91% | 310,934 |
| May 18, 2026 | 917.15 | 926.70 | 905.50 | 911.90 | 911.90 | -1.25% | 299,424 |
| May 15, 2026 | 892.70 | 928.75 | 883.15 | 923.45 | 923.45 | 3.50% | 202,497 |
| May 14, 2026 | 922.60 | 922.65 | 890.05 | 892.20 | 892.20 | -2.50% | 120,874 |
| May 13, 2026 | 925.00 | 925.70 | 896.80 | 915.05 | 915.05 | -0.69% | 255,375 |
| May 12, 2026 | 938.00 | 941.00 | 895.10 | 921.45 | 921.45 | -1.72% | 529,211 |
| May 11, 2026 | 954.00 | 954.00 | 924.30 | 937.60 | 937.60 | -1.90% | 201,886 |
| May 8, 2026 | 975.00 | 989.15 | 951.00 | 955.75 | 955.75 | -2.28% | 183,928 |
| May 7, 2026 | 955.30 | 982.05 | 955.00 | 978.00 | 978.00 | 2.38% | 215,271 |
| 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 |