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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	1,126.9	1,109.7	1,109.7	1,138	1,099.1	382,005
November 18, 2025	1,090	1,121.6	1,121.6	1,129.6	1,072.7	826,654
November 17, 2025	1,075	1,086.3	1,086.3	1,098.8	1,066	291,793
November 14, 2025	1,089.9	1,078.4	1,078.4	1,091.7	1,071.4	320,212
November 13, 2025	1,100	1,089.7	1,089.7	1,108.2	1,080.3	570,831
November 12, 2025	1,103.6	1,089.3	1,089.3	1,109	1,059.1	1.5M
November 11, 2025	1,053.1	1,094.2	1,094.2	1,124	1,017.8	662,269
November 10, 2025	1,071.9	1,043.6	1,043.6	1,078	1,040.4	166,594
November 07, 2025	1,083	1,070.9	1,070.9	1,083	1,051.5	117,010
November 06, 2025	1,062	1,080.6	1,080.6	1,085	1,040.2	133,278
November 04, 2025	1,069.9	1,056.2	1,056.2	1,081.2	1,048.8	158,820
November 03, 2025	1,072.9	1,076.7	1,076.7	1,089	1,067	171,532
October 31, 2025	1,084.1	1,069.4	1,069.4	1,094.1	1,065	93,421
October 30, 2025	1,080.2	1,087.1	1,087.1	1,092.8	1,060.7	125,848
October 29, 2025	1,066	1,080.2	1,080.2	1,092.1	1,035.4	321,747
October 28, 2025	1,055	1,069.5	1,069.5	1,077.6	1,055	120,424
October 27, 2025	1,044.7	1,061.4	1,061.4	1,065.7	1,030.1	143,293
October 24, 2025	1,085	1,043.9	1,043.9	1,086	1,035.7	276,521
October 23, 2025	1,059.1	1,082.6	1,082.6	1,094	1,058.5	1.41M
October 21, 2025	1,021	1,023.4	1,023.4	1,034.2	1,017	17,199
October 20, 2025	1,037.9	1,026.5	1,026.5	1,042.5	1,017.9	169,105
October 17, 2025	1,044.9	1,037.7	1,037.7	1,065	1,026.6	154,139
October 16, 2025	1,017.4	1,045.5	1,045.5	1,051.8	1,017.4	258,232
October 15, 2025	1,013.9	1,017.4	1,017.4	1,025.5	1,006.7	107,387
October 14, 2025	991.3	1,010.6	1,010.6	1,042.3	991.3	557,204
October 13, 2025	1,004.3	991.3	991.3	1,004.5	985.5	262,793
October 10, 2025	1,004.4	1,004.3	1,004.3	1,009.2	996.2	198,258
October 09, 2025	1,019	1,004.4	1,004.4	1,020.9	1,001	86,240
October 08, 2025	1,030	1,014.4	1,014.4	1,035.3	1,009.8	143,795
October 07, 2025	1,065.5	1,038	1,038	1,069.4	1,026.1	333,900
October 06, 2025	1,070.6	1,065.1	1,065.1	1,070.6	1,054	89,758
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

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