K.P.R. Mill Limited KPRMILL
NSE · India · Consumer Non-Durables
INR 1,071.00-32.30 (-2.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,103.30 | +2.02% | INR 1,081.50 | INR 1,113.30 | INR 1,076.40 | 165.79K |
| 2026-09-29 | INR 1,081.50 | -1.79% | INR 1,099.80 | INR 1,102.90 | INR 1,066.30 | 160.55K |
| 2026-09-28 | INR 1,101.20 | -0.47% | INR 1,106.30 | INR 1,112.00 | INR 1,087.20 | 85.20K |
| 2026-09-25 | INR 1,106.40 | -0.66% | INR 1,118.00 | INR 1,120.90 | INR 1,101.10 |
| 79.07K |
| 2026-09-24 | INR 1,113.80 | -2.01% | INR 1,130.00 | INR 1,141.90 | INR 1,109.90 | 158.62K |
| 2026-09-23 | INR 1,136.70 | +1.42% | INR 1,120.80 | INR 1,145.50 | INR 1,117.00 | 130.89K |
| 2026-09-22 | INR 1,120.80 | +0.13% | INR 1,121.00 | INR 1,131.90 | INR 1,105.50 | 109.61K |
| 2026-09-21 | INR 1,119.30 | -1.94% | INR 1,140.00 | INR 1,146.40 | INR 1,107.50 | 344.90K |
| 2026-09-18 | INR 1,141.40 | +4.20% | INR 1,090.00 | INR 1,154.40 | INR 1,086.40 | 265.73K |
| 2026-09-17 | INR 1,095.40 | -2.32% | INR 1,120.20 | INR 1,128.90 | INR 1,090.00 | 198.81K |
| 2026-09-16 | INR 1,121.40 | +0.11% | INR 1,117.20 | INR 1,130.20 | INR 1,080.00 | 162.17K |
| 2026-09-15 | INR 1,120.20 | +1.00% | INR 1,110.00 | INR 1,129.00 | INR 1,105.10 | 204.36K |
| 2026-09-11 | INR 1,109.10 | -1.61% | INR 1,122.00 | INR 1,122.10 | INR 1,100.00 | 166.97K |
| 2026-09-10 | INR 1,127.30 | -1.14% | INR 1,133.30 | INR 1,139.00 | INR 1,120.00 | 186.14K |
| 2026-09-09 | INR 1,140.30 | +0.47% | INR 1,148.90 | INR 1,158.80 | INR 1,128.30 | 239.56K |
| 2026-09-08 | INR 1,135.00 | -1.71% | INR 1,154.80 | INR 1,155.10 | INR 1,118.10 | 257.47K |
| 2026-09-07 | INR 1,154.70 | -2.66% | INR 1,180.00 | INR 1,182.00 | INR 1,144.40 | 204.84K |
| 2026-09-04 | INR 1,186.30 | +0.93% | INR 1,179.70 | INR 1,195.00 | INR 1,168.10 | 199.90K |
| 2026-09-03 | INR 1,175.40 | +0.69% | INR 1,172.00 | INR 1,196.40 | INR 1,157.30 | 302.75K |
| 2026-09-02 | INR 1,167.40 | +0.77% | INR 1,154.00 | INR 1,182.90 | INR 1,133.30 | 308.66K |
| 2026-09-01 | INR 1,158.50 | -1.62% | INR 1,185.00 | INR 1,186.80 | INR 1,142.20 | 255.68K |
| 2026-08-31 | INR 1,177.60 | +4.19% | INR 1,130.30 | INR 1,197.90 | INR 1,125.00 | 909.15K |
| 2026-08-28 | INR 1,130.20 | +0.33% | INR 1,129.40 | INR 1,138.00 | INR 1,100.60 | 270.99K |
| 2026-08-27 | INR 1,126.50 | -0.84% | INR 1,141.50 | INR 1,147.10 | INR 1,120.00 | 136.96K |
| 2026-08-26 | INR 1,136.00 | +1.43% | INR 1,129.00 | INR 1,138.70 | INR 1,117.30 | 98.60K |
| 2026-08-25 | INR 1,120.00 | +0.69% | INR 1,110.00 | INR 1,125.00 | INR 1,100.10 | 136.42K |
| 2026-08-24 | INR 1,112.30 | -3.41% | INR 1,160.00 | INR 1,160.00 | INR 1,110.00 | 194.66K |
| 2026-08-21 | INR 1,151.60 | -0.14% | INR 1,158.00 | INR 1,167.50 | INR 1,137.70 | 221.43K |
| 2026-08-20 | INR 1,153.20 | +2.40% | INR 1,132.80 | INR 1,160.00 | INR 1,126.10 | 245.83K |
| 2026-08-19 | INR 1,126.20 | +0.24% | INR 1,124.60 | INR 1,137.00 | INR 1,113.90 | 122.44K |
| 2026-08-18 | INR 1,123.50 | -1.07% | INR 1,135.60 | INR 1,140.00 | INR 1,118.30 | 110.49K |
| 2026-08-17 | INR 1,135.60 | +2.31% | INR 1,109.80 | INR 1,140.00 | INR 1,098.00 | 303.06K |
| 2026-08-14 | INR 1,110.00 | +2.33% | INR 1,087.30 | INR 1,113.70 | INR 1,081.10 | 170.69K |
| 2026-08-13 | INR 1,084.70 | -0.37% | INR 1,088.60 | INR 1,090.40 | INR 1,077.10 | 87.10K |
| 2026-08-12 | INR 1,088.70 | -0.71% | INR 1,103.00 | INR 1,104.00 | INR 1,085.00 | 144.63K |
| 2026-08-11 | INR 1,096.50 | +0.97% | INR 1,100.00 | INR 1,152.80 | INR 1,089.00 | 1.36M |
| 2026-08-10 | INR 1,086.00 | +0.86% | INR 1,076.70 | INR 1,102.90 | INR 1,064.80 | 761.04K |
| 2026-08-07 | INR 1,076.70 | -0.86% | INR 1,085.30 | INR 1,089.20 | INR 1,071.00 | 146.72K |
| 2026-08-06 | INR 1,086.00 | +0.70% | INR 1,077.20 | INR 1,092.90 | INR 1,069.00 | 169.83K |
| 2026-08-05 | INR 1,078.50 | +2.01% | INR 1,060.00 | INR 1,094.40 | INR 1,058.20 | 308.51K |
| 2026-08-04 | INR 1,057.30 | -0.60% | INR 1,065.00 | INR 1,078.90 | INR 1,054.00 | 106.21K |
| 2026-08-03 | INR 1,063.70 | +1.32% | INR 1,064.70 | INR 1,077.00 | INR 1,050.50 | 156.68K |
| 2026-07-31 | INR 1,049.80 | +1.60% | INR 1,034.50 | INR 1,053.80 | INR 1,022.60 | 320.76K |
| 2026-07-30 | INR 1,033.30 | -2.56% | INR 1,060.50 | INR 1,069.50 | INR 1,030.80 | 159.32K |
| 2026-07-29 | INR 1,060.50 | +1.65% | INR 1,050.00 | INR 1,064.00 | INR 1,043.60 | 115.30K |
| 2026-07-28 | INR 1,043.30 | -1.20% | INR 1,061.70 | INR 1,061.90 | INR 1,036.00 | 179.91K |
| 2026-07-27 | INR 1,056.00 | -0.52% | INR 1,076.00 | INR 1,079.90 | INR 1,048.20 | 225.67K |
| 2026-07-24 | INR 1,061.50 | +2.72% | INR 1,034.40 | INR 1,066.10 | INR 1,015.00 | 458.56K |
| 2026-07-23 | INR 1,033.40 | -2.95% | INR 1,060.00 | INR 1,063.90 | INR 1,020.30 | 464.69K |
| 2026-07-22 | INR 1,064.80 | -3.28% | INR 1,101.00 | INR 1,101.00 | INR 1,058.10 | 587.72K |
| 2026-07-21 | INR 1,100.90 | -1.11% | INR 1,117.70 | INR 1,126.40 | INR 1,097.10 | 463.58K |
| 2026-07-20 | INR 1,113.30 | -2.37% | INR 1,147.80 | INR 1,157.50 | INR 1,110.10 | 288.02K |
| 2026-07-17 | INR 1,140.30 | +0.76% | INR 1,132.00 | INR 1,174.00 | INR 1,116.00 | 282.53K |
| 2026-07-16 | INR 1,131.70 | -0.71% | INR 1,146.00 | INR 1,146.00 | INR 1,115.40 | 207.10K |
| 2026-07-15 | INR 1,139.80 | +2.11% | INR 1,124.30 | INR 1,164.50 | INR 1,119.10 | 584.09K |
| 2026-07-14 | INR 1,116.30 | +0.82% | INR 1,107.00 | INR 1,125.00 | INR 1,089.10 | 240.73K |
| 2026-07-13 | INR 1,107.20 | -0.26% | INR 1,110.10 | INR 1,131.40 | INR 1,090.00 | 264.83K |
| 2026-07-10 | INR 1,110.10 | -0.45% | INR 1,128.00 | INR 1,128.00 | INR 1,102.70 | 193.02K |
| 2026-07-09 | INR 1,115.10 | +0.72% | INR 1,120.00 | INR 1,138.50 | INR 1,111.90 | 158.91K |
| 2026-07-08 | INR 1,107.10 | -3.55% | INR 1,148.00 | INR 1,148.00 | INR 1,096.10 | 315.53K |
| 2026-07-07 | INR 1,147.80 | -2.63% | INR 1,171.00 | INR 1,174.00 | INR 1,137.10 | 283.33K |
| 2026-07-06 | INR 1,178.80 | -0.48% | INR 1,189.00 | INR 1,189.00 | INR 1,154.10 | 323.66K |
| 2026-07-03 | INR 1,184.50 | +0.31% | INR 1,185.00 | INR 1,211.70 | INR 1,177.90 | 351.42K |
| 2026-07-02 | INR 1,180.80 | -0.91% | INR 1,184.00 | INR 1,186.10 | INR 1,147.20 | 382.21K |
| 2026-07-01 | INR 1,191.60 | +1.21% | INR 1,182.00 | INR 1,231.00 | INR 1,162.20 | 1.04M |
| 2026-06-30 | INR 1,177.30 | +4.05% | INR 1,132.00 | INR 1,200.00 | INR 1,113.75 | 993.80K |
| 2026-06-29 | INR 1,131.50 | -5.02% | INR 1,183.10 | INR 1,199.50 | INR 1,124.00 | 562.64K |
| 2026-06-26 | INR 1,191.30 | 0.00% | INR 1,191.30 | INR 1,191.30 | INR 1,191.30 | 0 |
| 2026-06-25 | INR 1,191.30 | -2.23% | INR 1,224.10 | INR 1,224.80 | INR 1,162.00 | 1.18M |
| 2026-06-24 | INR 1,218.45 | +7.72% | INR 1,139.00 | INR 1,334.00 | INR 1,135.00 | 14.99M |
| 2026-06-23 | INR 1,131.15 | -1.79% | INR 1,150.90 | INR 1,150.90 | INR 1,123.50 | 286.79K |
| 2026-06-22 | INR 1,151.80 | -0.69% | INR 1,163.70 | INR 1,171.85 | INR 1,141.20 | 239.48K |
| 2026-06-19 | INR 1,159.75 | -2.25% | INR 1,186.00 | INR 1,186.00 | INR 1,125.00 | 1.25M |
| 2026-06-18 | INR 1,186.40 | +13.72% | INR 1,061.35 | INR 1,208.70 | INR 1,047.30 | 5.59M |
| 2026-06-17 | INR 1,043.25 | -1.08% | INR 1,054.60 | INR 1,068.50 | INR 1,038.05 | 186.97K |
| 2026-06-16 | INR 1,054.60 | -0.08% | INR 1,055.30 | INR 1,070.00 | INR 1,045.00 | 130.89K |
| 2026-06-15 | INR 1,055.45 | -0.97% | INR 1,084.95 | INR 1,085.00 | INR 1,050.35 | 225.57K |
| 2026-06-12 | INR 1,065.80 | +1.05% | INR 1,056.90 | INR 1,083.20 | INR 1,056.60 | 412.64K |
| 2026-06-11 | INR 1,054.70 | +0.88% | INR 1,040.00 | INR 1,069.50 | INR 1,036.55 | 211.72K |
| 2026-06-10 | INR 1,045.55 | +1.53% | INR 1,030.00 | INR 1,070.05 | INR 1,029.50 | 530.12K |
| 2026-06-09 | INR 1,029.75 | -0.78% | INR 1,037.85 | INR 1,041.30 | INR 1,019.30 | 404.36K |
| 2026-06-08 | INR 1,037.85 | -4.48% | INR 1,070.00 | INR 1,097.00 | INR 1,029.10 | 322.09K |
| 2026-06-05 | INR 1,086.55 | -1.51% | INR 1,102.00 | INR 1,107.00 | INR 1,079.10 | 195.57K |
| 2026-06-04 | INR 1,103.20 | +1.60% | INR 1,068.15 | INR 1,123.00 | INR 1,058.15 | 825.71K |
| 2026-06-03 | INR 1,085.80 | +8.68% | INR 1,000.00 | INR 1,110.00 | INR 995.60 | 1.46M |
| 2026-06-02 | INR 999.10 | +0.71% | INR 979.95 | INR 1,004.00 | INR 965.55 | 223.02K |
| 2026-06-01 | INR 992.05 | +2.64% | INR 991.85 | INR 1,012.00 | INR 980.30 | 1.01M |
| 2026-05-29 | INR 966.50 | +3.09% | INR 937.55 | INR 988.20 | INR 930.55 | 317.96K |
| 2026-05-28 | INR 937.55 | 0.00% | INR 937.55 | INR 937.55 | INR 937.55 | 0 |
| 2026-05-27 | INR 937.55 | -0.92% | INR 948.00 | INR 955.05 | INR 933.00 | 139.17K |