K.P.R. Mill Limited KPRMILL
NSE · Hindistan · Dayanıksız Tüketim Malları
INR 1.071,00-32,30 (-%2,93)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |