K.P.R. Mill Limited - KPRMILL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,053.1	1,070.8	1,070.8	1,075.8	1,044.8	95,728
October 01, 2025	1,064.9	1,053.2	1,053.2	1,068	1,044	228,684
September 30, 2025	1,103	1,064.85	1,064.85	1,110.15	1,040.25	436,978
September 29, 2025	1,080	1,103.4	1,103.4	1,120.45	1,041.6	237,506
September 26, 2025	1,073.95	1,070.9	1,070.9	1,083.5	1,056.25	79,038
September 25, 2025	1,102.95	1,081.5	1,081.5	1,106.35	1,073.6	84,022
September 24, 2025	1,110.6	1,102.7	1,102.7	1,117.95	1,098	127,398
September 23, 2025	1,127.05	1,119.3	1,119.3	1,131.7	1,103.9	196,376
September 22, 2025	1,131.55	1,138.4	1,138.4	1,145	1,102.95	251,165
September 19, 2025	1,120	1,133.45	1,133.45	1,144	1,094.7	625,341
September 18, 2025	1,112.75	1,118.45	1,118.45	1,122	1,095	195,079
September 17, 2025	1,094	1,107.2	1,107.2	1,111.6	1,087.6	599,795
September 16, 2025	1,050	1,090.65	1,090.65	1,121.8	1,050	1.68M
September 15, 2025	1,010	1,047	1,047	1,052	1,009.9	480,685
September 12, 2025	1,000	1,010.9	1,010.9	1,027.5	998.5	481,613
September 11, 2025	999.8	996.1	996.1	1,012.3	991.5	474,861
September 10, 2025	1,012.95	996.2	996.2	1,028.9	991	841,699
September 09, 2025	1,007.7	996.55	996.55	1,014.4	994.3	207,687
September 08, 2025	988.75	1,008.35	1,008.35	1,013.95	985.4	113,456
September 05, 2025	987	989.2	989.2	995	965	138,084
September 04, 2025	1,007.5	991.5	991.5	1,012.35	979	250,251
September 03, 2025	998.9	996.45	996.45	1,013.2	987.9	127,352
September 02, 2025	993.65	997	997	1,022.3	982	233,026
September 01, 2025	989.7	985	985	1,001.2	979	553,606
August 29, 2025	982	986.4	986.4	993.4	963.4	327,376
August 28, 2025	962.1	982.1	982.1	989	954.8	350,210
August 26, 2025	1,011.2	980	980	1,028.9	973.6	835,271
August 25, 2025	1,015.6	1,020.5	1,020.5	1,035.7	1,011.3	160,711
August 22, 2025	1,021	1,027.1	1,027.1	1,032	1,007.7	173,614
August 21, 2025	1,026.7	1,020.8	1,020.8	1,028.7	1,012.5	189,105
August 20, 2025	1,002.7	1,021.8	1,021.8	1,028.6	1,002.7	396,990
August 19, 2025	1,000.2	997.8	997.8	1,007	980.1	309,105
August 18, 2025	975	997.7	997.7	1,006.3	960.2	419,167
August 14, 2025	976.7	950.3	950.3	977.7	946.5	156,647
August 13, 2025	954	968.6	968.6	972.7	951.8	236,144
August 12, 2025	994	955.6	955.6	1,001.7	949.5	459,066
August 11, 2025	975	993	993	998.4	963.3	351,909
August 08, 2025	982.1	984.8	984.8	1,024.9	980.1	280,587
August 07, 2025	1,010	1,016.4	1,016.4	1,021	975	750,835
August 06, 2025	1,056.1	1,038.8	1,038.8	1,056.2	1,025.7	430,584
August 05, 2025	1,045	1,061.5	1,061.5	1,067.1	1,025.2	501,209
August 04, 2025	1,051.8	1,049.7	1,049.7	1,066.8	1,022.4	637,614
August 01, 2025	1,140	1,067.2	1,067.2	1,140.1	1,065	520,379
July 31, 2025	1,137	1,140	1,140	1,152.8	1,115.1	634,954
July 30, 2025	1,147.1	1,178.4	1,178.4	1,187.1	1,147	327,233
July 29, 2025	1,179.2	1,150.6	1,150.6	1,179.2	1,140.3	212,515
July 28, 2025	1,186.1	1,179.2	1,179.2	1,201	1,139	415,922
July 25, 2025	1,247	1,183.8	1,183.8	1,249	1,175.1	380,141
July 24, 2025	1,248	1,243	1,243	1,257	1,197.4	532,614
July 23, 2025	1,204.7	1,239.9	1,239.9	1,245.9	1,197	466,017
July 22, 2025	1,189.4	1,201.3	1,198.8	1,214.9	1,171	215,894
July 21, 2025	1,189.7	1,189.4	1,186.92	1,195.6	1,172.1	154,837
July 18, 2025	1,203.7	1,180.3	1,177.84	1,213.2	1,177.1	283,007
July 17, 2025	1,212.7	1,197.9	1,195.41	1,224	1,194	308,142
July 16, 2025	1,184	1,205.5	1,202.99	1,213.4	1,183.9	389,717
July 15, 2025	1,190	1,182.3	1,179.84	1,227.9	1,178.3	825,667
July 14, 2025	1,190.4	1,188.3	1,185.83	1,195	1,176	153,486
July 11, 2025	1,190.1	1,200.2	1,197.7	1,209.9	1,167.1	536,890
July 10, 2025	1,199.8	1,201.1	1,198.6	1,216.1	1,190.7	256,299
July 09, 2025	1,205	1,205.2	1,202.69	1,213.2	1,181.4	601,531

K.P.R. Mill Limited (KPRMILL.NS) NSE