K.P.R. Mill Limited (KPRMILL.NS) NSE

1,023.85

+12.95(+1.28%)

Updated at September 15 10:25AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 20251,0001,010.91,010.91,027.5998.5481,613
September 11, 2025999.8996.1996.11,012.3991.5474,861
September 10, 20251,012.95996.2996.21,028.9991841,699
September 09, 20251,007.7996.55996.551,014.4994.3207,687
September 08, 2025988.751,008.351,008.351,013.95985.4113,456
September 05, 2025987989.2989.2995965138,084
September 04, 20251,007.5991.5991.51,012.35979250,251
September 03, 2025998.9996.45996.451,013.2987.9127,352
September 02, 2025993.659979971,022.3982233,026
September 01, 2025989.79859851,001.2979553,606
August 29, 2025982986.4986.4993.4963.4327,376
August 28, 2025962.1982.1982.1989954.8350,210
August 26, 20251,011.29809801,028.9973.6835,271
August 25, 20251,015.61,020.51,020.51,035.71,011.3160,711
August 22, 20251,0211,027.11,027.11,0321,007.7173,614
August 21, 20251,026.71,020.81,020.81,028.71,012.5189,105
August 20, 20251,002.71,021.81,021.81,028.61,002.7396,990
August 19, 20251,000.2997.8997.81,007980.1309,105
August 18, 2025975997.7997.71,006.3960.2419,167
August 14, 2025976.7950.3950.3977.7946.5156,647
August 13, 2025954968.6968.6972.7951.8236,144
August 12, 2025994955.6955.61,001.7949.5459,066
August 11, 2025975993993998.4963.3351,909
August 08, 2025982.1984.8984.81,024.9980.1280,587
August 07, 20251,0101,016.41,016.41,021975750,835
August 06, 20251,056.11,038.81,038.81,056.21,025.7430,584
August 05, 20251,0451,061.51,061.51,067.11,025.2501,209
August 04, 20251,051.81,049.71,049.71,066.81,022.4637,614
August 01, 20251,1401,067.21,067.21,140.11,065520,379
July 31, 20251,1371,1401,1401,152.81,115.1634,954
July 30, 20251,147.11,178.41,178.41,187.11,147327,233
July 29, 20251,179.21,150.61,150.61,179.21,140.3212,515
July 28, 20251,186.11,179.21,179.21,2011,139415,922
July 25, 20251,2471,183.81,183.81,2491,175.1380,141
July 24, 20251,2481,2431,2431,2571,197.4532,614
July 23, 20251,204.71,239.91,239.91,245.91,197466,017
July 22, 20251,189.41,201.31,198.81,214.91,171215,894
July 21, 20251,189.71,189.41,186.921,195.61,172.1154,837
July 18, 20251,203.71,180.31,177.841,213.21,177.1283,007
July 17, 20251,212.71,197.91,195.411,2241,194308,142
July 16, 20251,1841,205.51,202.991,213.41,183.9389,717
July 15, 20251,1901,182.31,179.841,227.91,178.3825,667
July 14, 20251,190.41,188.31,185.831,1951,176153,486
July 11, 20251,190.11,200.21,197.71,209.91,167.1536,890
July 10, 20251,199.81,201.11,198.61,216.11,190.7256,299
July 09, 20251,2051,205.21,202.691,213.21,181.4601,531
July 08, 20251,1821,209.61,207.081,222.91,163.82.46M
July 07, 20251,189.81,158.31,155.891,2001,143.1433,975
July 04, 20251,150.21,189.61,189.61,1951,143.2919,480
July 03, 20251,104.91,150.21,150.21,173.51,095.61.29M
July 02, 20251,1071,109.41,109.41,1181,073.5594,598
July 01, 20251,143.71,107.81,107.81,1451,092.9542,449
June 30, 20251,1501,1411,1411,154.51,120.1521,044
June 27, 20251,1271,141.61,141.61,1541,1201.09M
June 26, 20251,128.71,1171,1171,134.21,112.2105,424
June 25, 20251,1341,127.61,127.61,138.81,119.5190,222
June 24, 20251,146.51,127.41,127.41,1481,114.1392,213
June 23, 20251,0781,128.21,128.21,1331,075.1290,476
June 20, 20251,1001,096.21,096.21,1201,061.1999,012
June 19, 20251,118.81,113.91,113.91,119.21,096176,971
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved