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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	890	933.5	933.5	941.9	890	431,740
February 19, 2026	912.95	911.8	911.8	917.65	899.65	230,111
February 18, 2026	920	906.2	906.2	920	902.65	145,117
February 17, 2026	910	914.1	914.1	920	898.65	230,183
February 16, 2026	929.95	908.85	908.85	929.95	903.2	348,401
February 13, 2026	897	930.5	930.5	988.7	869.05	3.88M
February 12, 2026	906.2	897.8	895.3	927.9	892.2	745,816
February 11, 2026	951.7	907.45	904.92	957	896.9	702,315
February 10, 2026	948.1	950.75	948.1	963.6	936.05	1.04M
February 09, 2026	999.1	978.85	976.12	1,013.6	972	1.08M
February 06, 2026	987.45	977.3	977.3	987.45	946	417,803
February 05, 2026	990	987.5	987.5	996.3	975.1	340,454
February 04, 2026	988.9	996.45	996.45	1,014.9	968.4	1.53M
February 03, 2026	1,030.8	988.95	988.95	1,030.8	974.5	4.45M
February 02, 2026	887	859	859	887	848.1	406,148
February 01, 2026	878	887.75	887.75	919	851	975,257
January 30, 2026	861.7	869.55	869.55	879.15	842	544,914
January 29, 2026	936	863.35	863.35	936	856	769,527
January 28, 2026	936.3	926.8	926.8	946.5	913.1	1.1M
January 27, 2026	869.95	900.4	900.4	933.45	852.3	3.66M
January 23, 2026	865	848.9	848.9	865	843.1	469,272
January 22, 2026	875.35	859.8	859.8	918	852	1.17M
January 21, 2026	818.8	859.05	859.05	899	804.05	1.02M
January 20, 2026	832.3	812.85	812.85	832.3	806.1	132,014
January 19, 2026	837.4	832.3	832.3	837.4	815.8	148,227
January 16, 2026	865.9	837.4	837.4	875	834.1	177,565
January 14, 2026	854.45	858.95	858.95	863.5	843.2	226,615
January 13, 2026	837.2	854.35	854.35	863.8	833.75	336,949
January 12, 2026	820	827.85	827.85	834.9	807.55	428,171
January 09, 2026	850	828.55	828.55	852	820.5	700,473
January 08, 2026	885.7	849.6	849.6	894	842.9	257,697
January 07, 2026	908	885.7	885.7	914.7	883.5	197,453
January 06, 2026	909	909.5	909.5	914.4	892.5	131,873
January 05, 2026	913	903.05	903.05	914.65	894	205,711
January 02, 2026	912.4	909.75	909.75	915.9	906.65	138,894
January 01, 2026	942.4	912.4	912.4	942.45	905.5	222,154
December 31, 2025	922.3	942.4	942.4	947	915.6	355,286
December 30, 2025	951.6	922.3	922.3	953.2	905.3	727,761
December 29, 2025	946.7	955.4	955.4	959	938.2	132,996
December 26, 2025	940.7	938.1	938.1	958.9	930.8	204,247
December 24, 2025	955.7	940.8	940.8	955.7	937	116,244
December 23, 2025	968.7	954	954	972.7	951.5	130,594
December 22, 2025	972	963.5	963.5	976	960	110,560
December 19, 2025	963	974.6	974.6	978.6	961.4	118,649
December 18, 2025	966	965.6	965.6	969.6	954.1	89,555
December 17, 2025	965	965.2	965.2	976.9	958	133,758
December 16, 2025	966	970.8	970.8	972	958	130,555
December 15, 2025	978	970	970	979	964.9	85,311
December 12, 2025	979.6	973.9	973.9	989	963	261,448
December 11, 2025	979.9	971.1	971.1	979.9	958	190,282
December 10, 2025	978	979.5	979.5	986.9	968.1	447,443
December 09, 2025	965	977.6	977.6	981.1	940	191,780
December 08, 2025	992.3	973.8	973.8	999	962.5	224,899
December 05, 2025	982.5	981.6	981.6	990	969.8	207,790
December 04, 2025	1,005.6	982.5	982.5	1,010.6	976	224,285
December 03, 2025	1,027.6	1,006.2	1,006.2	1,027.9	1,000	129,841
December 02, 2025	1,033	1,027	1,027	1,037.9	1,022.1	148,846
December 01, 2025	1,080	1,043.1	1,043.1	1,089	1,036	255,705
November 30, 2025	1,080	1,043.1	1,043.1	1,089	1,036	255,705
November 28, 2025	1,080	1,079.5	1,079.5	1,086	1,072	84,303

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