K.P.R. Mill Limited (NSE:KPRMILL)
India · Delayed Price · Currency is INR 1,140.30
+5.30 (0.47%)
At close: Sep 9, 2026
K.P.R. Mill Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |