K.P.R. Mill Limited (KPRMILL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in K.P.R. Mill Limited (KPRMILL.NS) 10 years ago, it would be worth ₹9,790.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,743.07, while ₹1000 invested 1 year ago would be worth ₹1,002.89. This corresponds to total returns of 879.02%, 174.31%, 0.29%, respectively, with annualized returns of 25.61%, 22.35%, 0.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,034.5 | 1,049.8 | 1,049.8 | 1,053.8 | 1,022.6 | 320,805 |
| July 30, 2026 | 1,060.5 | 1,033.3 | 1,033.3 | 1,069.5 | 1,030.8 | 159,310 |
| July 29, 2026 | 1,050 | 1,060.5 | 1,060.5 | 1,064 | 1,043.6 | 115,295 |
| July 28, 2026 | 1,061.7 | 1,043.3 | 1,043.3 | 1,061.9 | 1,036 | 179,909 |
| July 27, 2026 | 1,076 | 1,056 | 1,056 | 1,079.9 | 1,048.2 | 225,574 |
| July 23, 2026 | 1,060 | 1,033.4 | 1,033.4 | 1,063.9 | 1,020.3 | 464,727 |
| July 22, 2026 | 1,101 | 1,064.8 | 1,064.8 | 1,101 | 1,058.1 | 587,724 |
| July 21, 2026 | 1,117.7 | 1,100.9 | 1,100.9 | 1,126.4 | 1,097.1 | 463,580 |
| July 20, 2026 | 1,147.8 | 1,113.3 | 1,113.3 | 1,157.5 | 1,110.1 | 288,161 |
| July 17, 2026 | 1,132 | 1,140.3 | 1,140.3 | 1,174 | 1,116 | 282,549 |
| July 16, 2026 | 1,146 | 1,131.7 | 1,131.7 | 1,146 | 1,115.4 | 207,167 |
| July 15, 2026 | 1,124.3 | 1,139.8 | 1,139.8 | 1,164.5 | 1,119.1 | 583,984 |
| July 14, 2026 | 1,107 | 1,116.3 | 1,116.3 | 1,125 | 1,089.1 | 240,727 |
| July 13, 2026 | 1,110.1 | 1,107.2 | 1,107.2 | 1,131.4 | 1,090 | 264,825 |
| July 10, 2026 | 1,128 | 1,110.1 | 1,110.1 | 1,128 | 1,102.7 | 193,043 |
| July 09, 2026 | 1,120 | 1,115.1 | 1,115.1 | 1,138.5 | 1,111.9 | 158,907 |
| July 08, 2026 | 1,148 | 1,107.1 | 1,107.1 | 1,148 | 1,096.1 | 315,525 |
| July 07, 2026 | 1,171 | 1,147.8 | 1,147.8 | 1,174 | 1,137.1 | 283,327 |
| July 06, 2026 | 1,189 | 1,178.8 | 1,178.8 | 1,189 | 1,154.1 | 323,658 |
| July 03, 2026 | 1,185 | 1,184.5 | 1,184.5 | 1,211.7 | 1,177.9 | 351,422 |
| July 02, 2026 | 1,184 | 1,180.8 | 1,180.8 | 1,186.1 | 1,147.2 | 382,236 |
| July 01, 2026 | 1,182 | 1,191.6 | 1,191.6 | 1,231 | 1,162.2 | 1.04M |
| June 30, 2026 | 1,132 | 1,177.3 | 1,177.3 | 1,200 | 1,113.75 | 993,813 |
| June 29, 2026 | 1,183.1 | 1,131.5 | 1,131.5 | 1,199.5 | 1,124 | 562,588 |
| June 25, 2026 | 1,224.1 | 1,191.3 | 1,191.3 | 1,224.8 | 1,162 | 1.18M |
| June 24, 2026 | 1,139 | 1,218.45 | 1,218.45 | 1,334 | 1,135 | 14.99M |
| June 23, 2026 | 1,150.9 | 1,131.15 | 1,131.15 | 1,150.9 | 1,123.5 | 286,881 |
| June 22, 2026 | 1,163.7 | 1,151.8 | 1,151.8 | 1,171.85 | 1,141.2 | 239,484 |
| June 19, 2026 | 1,186 | 1,159.75 | 1,159.75 | 1,186 | 1,125 | 1.25M |
| June 18, 2026 | 1,061.35 | 1,186.4 | 1,186.4 | 1,208.7 | 1,047.3 | 5.59M |
| June 17, 2026 | 1,054.6 | 1,043.25 | 1,043.25 | 1,068.5 | 1,038.05 | 187,065 |
| June 16, 2026 | 1,055.3 | 1,054.6 | 1,054.6 | 1,070 | 1,045 | 131,091 |
| June 15, 2026 | 1,084.95 | 1,055.45 | 1,055.45 | 1,085 | 1,050.35 | 225,591 |
| June 12, 2026 | 1,056.9 | 1,065.8 | 1,065.8 | 1,083.2 | 1,056.6 | 412,636 |
| June 11, 2026 | 1,040 | 1,054.7 | 1,054.7 | 1,069.5 | 1,036.55 | 211,717 |
| June 10, 2026 | 1,030 | 1,045.55 | 1,045.55 | 1,070.05 | 1,029.5 | 530,120 |
| June 09, 2026 | 1,037.85 | 1,029.75 | 1,029.75 | 1,041.3 | 1,019.3 | 404,356 |
| June 08, 2026 | 1,070 | 1,037.85 | 1,037.85 | 1,097 | 1,029.1 | 322,193 |
| June 05, 2026 | 1,102 | 1,086.55 | 1,086.55 | 1,107 | 1,079.1 | 200,549 |
| June 04, 2026 | 1,068.15 | 1,103.2 | 1,103.2 | 1,123 | 1,058.15 | 825,713 |
| June 03, 2026 | 1,000 | 1,085.8 | 1,085.8 | 1,110 | 995.6 | 1.46M |
| June 02, 2026 | 979.95 | 999.1 | 999.1 | 1,004 | 965.55 | 223,016 |
| June 01, 2026 | 991.85 | 992.05 | 992.05 | 1,012 | 980.3 | 1.01M |
| May 29, 2026 | 937.55 | 966.5 | 966.5 | 988.2 | 930.55 | 317,957 |
| May 27, 2026 | 948 | 937.55 | 937.55 | 955.05 | 933 | 139,173 |
| May 26, 2026 | 950.7 | 946.25 | 946.25 | 958.9 | 938.6 | 90,517 |
| May 25, 2026 | 945.7 | 950.45 | 950.45 | 963 | 937.05 | 144,424 |
| May 22, 2026 | 955.4 | 941.7 | 941.7 | 958.45 | 938.1 | 88,856 |
| May 21, 2026 | 958.7 | 951.7 | 951.7 | 975.95 | 946.15 | 179,112 |
| May 20, 2026 | 959 | 958.55 | 958.55 | 960.8 | 945 | 121,297 |
| May 19, 2026 | 923.35 | 956.65 | 956.65 | 961 | 917.3 | 310,934 |
| May 18, 2026 | 917.15 | 911.9 | 911.9 | 926.7 | 905.5 | 299,424 |
| May 15, 2026 | 892.7 | 923.45 | 923.45 | 928.75 | 883.15 | 202,497 |
| May 14, 2026 | 922.6 | 892.2 | 892.2 | 922.65 | 890.05 | 120,874 |
| May 13, 2026 | 925 | 915.05 | 915.05 | 925.7 | 896.8 | 255,440 |
| May 12, 2026 | 938 | 921.45 | 921.45 | 941 | 895.1 | 529,211 |
| May 11, 2026 | 954 | 937.6 | 937.6 | 954 | 924.3 | 201,887 |
| May 08, 2026 | 975 | 955.75 | 955.75 | 989.15 | 951 | 183,922 |
| May 07, 2026 | 955.3 | 978 | 978 | 982.05 | 955 | 214,590 |
| May 06, 2026 | 961 | 955.3 | 955.3 | 962.35 | 947.5 | 206,434 |