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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	1,097	1,081.4	1,081.4	1,101.5	1,076.2	150,254
November 26, 2025	1,078.9	1,095.7	1,095.7	1,099.9	1,053.1	258,875
November 25, 2025	1,107.9	1,079	1,079	1,107.9	1,075	191,152
November 24, 2025	1,086.4	1,107.9	1,107.9	1,114	1,082.9	395,817
November 21, 2025	1,089	1,087.9	1,087.9	1,104.5	1,080	236,363
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

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