K.P.R. Mill Limited (BOM:532889)
India
· Delayed Price · Currency is INR 979.75
-2.35 (-0.24%)
At close: Dec 5, 2025
K.P.R. Mill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 982.10 | 988.90 | 970.00 | 979.75 | 979.75 | -0.24% | 5,015 |
| Dec 4, 2025 | 1,006.05 | 1,009.25 | 976.95 | 982.10 | 982.10 | -2.38% | 11,357 |
| Dec 3, 2025 | 1,012.05 | 1,023.25 | 1,000.75 | 1,006.05 | 1,006.05 | -1.93% | 6,360 |
| Dec 2, 2025 | 1,027.15 | 1,036.30 | 1,022.00 | 1,025.80 | 1,025.80 | -1.58% | 2,664 |
| Dec 1, 2025 | 1,079.00 | 1,087.85 | 1,036.15 | 1,042.30 | 1,042.30 | -3.40% | 13,346 |
| Nov 28, 2025 | 1,098.15 | 1,098.15 | 1,074.70 | 1,079.00 | 1,079.00 | -0.22% | 2,023 |
| Nov 27, 2025 | 1,100.10 | 1,100.20 | 1,078.00 | 1,081.35 | 1,081.35 | -1.26% | 5,049 |
| Nov 26, 2025 | 1,082.00 | 1,099.10 | 1,052.05 | 1,095.10 | 1,095.10 | 1.56% | 5,590 |
| Nov 25, 2025 | 1,115.00 | 1,115.00 | 1,074.45 | 1,078.25 | 1,078.25 | -2.66% | 5,723 |
| Nov 24, 2025 | 1,066.75 | 1,113.90 | 1,066.75 | 1,107.70 | 1,107.70 | 1.86% | 8,894 |
| Nov 21, 2025 | 1,093.15 | 1,100.95 | 1,081.00 | 1,087.50 | 1,087.50 | -0.58% | 4,810 |
| Nov 20, 2025 | 1,101.20 | 1,115.90 | 1,090.05 | 1,093.85 | 1,093.85 | -1.43% | 15,574 |
| Nov 19, 2025 | 1,125.05 | 1,136.75 | 1,099.50 | 1,109.75 | 1,109.75 | -1.12% | 15,838 |
| Nov 18, 2025 | 1,086.35 | 1,129.50 | 1,073.00 | 1,122.35 | 1,122.35 | 3.29% | 45,228 |
| Nov 17, 2025 | 1,076.00 | 1,099.20 | 1,067.00 | 1,086.65 | 1,086.65 | 0.74% | 38,148 |
| Nov 14, 2025 | 1,084.00 | 1,089.05 | 1,072.60 | 1,078.65 | 1,078.65 | -0.94% | 10,887 |
| Nov 13, 2025 | 1,095.85 | 1,108.90 | 1,080.20 | 1,088.90 | 1,088.90 | -0.03% | 11,068 |
| Nov 12, 2025 | 1,114.95 | 1,114.95 | 1,058.85 | 1,089.20 | 1,089.20 | -0.90% | 23,423 |
| Nov 11, 2025 | 1,047.15 | 1,124.40 | 1,018.00 | 1,099.10 | 1,099.10 | 5.38% | 17,309 |
| Nov 10, 2025 | 1,070.00 | 1,075.95 | 1,041.00 | 1,042.95 | 1,042.95 | -2.94% | 6,992 |
| Nov 7, 2025 | 1,074.10 | 1,080.00 | 1,051.60 | 1,074.50 | 1,074.50 | 0.09% | 9,073 |
| Nov 6, 2025 | 1,080.95 | 1,085.80 | 1,040.90 | 1,073.55 | 1,073.55 | 1.70% | 2,225 |
| Nov 4, 2025 | 1,074.55 | 1,080.00 | 1,041.70 | 1,055.65 | 1,055.65 | -1.95% | 4,789 |
| Nov 3, 2025 | 1,053.60 | 1,088.00 | 1,053.60 | 1,076.65 | 1,076.65 | 0.61% | 10,331 |
| Oct 31, 2025 | 1,098.85 | 1,098.85 | 1,065.00 | 1,070.10 | 1,070.10 | -1.57% | 5,457 |
| Oct 30, 2025 | 1,084.85 | 1,092.00 | 1,061.20 | 1,087.20 | 1,087.20 | 0.72% | 4,891 |
| Oct 29, 2025 | 1,070.70 | 1,092.00 | 1,035.00 | 1,079.45 | 1,079.45 | 1.32% | 9,768 |
| Oct 28, 2025 | 1,055.45 | 1,076.85 | 1,055.45 | 1,065.35 | 1,065.35 | 0.56% | 5,253 |
| Oct 27, 2025 | 1,038.55 | 1,065.35 | 1,031.00 | 1,059.40 | 1,059.40 | 1.44% | 8,364 |
| Oct 24, 2025 | 1,089.65 | 1,089.65 | 1,036.85 | 1,044.35 | 1,044.35 | -3.48% | 11,942 |
| Oct 23, 2025 | 1,047.35 | 1,094.00 | 1,047.35 | 1,082.00 | 1,082.00 | 5.89% | 37,518 |
| Oct 21, 2025 | 1,018.00 | 1,034.50 | 1,015.40 | 1,021.80 | 1,021.80 | -0.50% | 4,283 |
| Oct 20, 2025 | 1,020.65 | 1,043.55 | 1,018.45 | 1,026.95 | 1,026.95 | -0.97% | 2,530 |
| Oct 17, 2025 | 1,040.70 | 1,064.85 | 1,026.85 | 1,037.05 | 1,037.05 | -0.81% | 6,802 |
| Oct 16, 2025 | 1,017.80 | 1,051.85 | 1,017.65 | 1,045.50 | 1,045.50 | 2.72% | 13,663 |
| Oct 15, 2025 | 1,010.10 | 1,024.00 | 1,007.50 | 1,017.80 | 1,017.80 | 0.77% | 5,285 |
| Oct 14, 2025 | 985.05 | 1,040.80 | 985.05 | 1,010.05 | 1,010.05 | 1.85% | 17,155 |
| Oct 13, 2025 | 1,004.45 | 1,004.45 | 985.50 | 991.75 | 991.75 | -1.26% | 7,437 |
| Oct 10, 2025 | 1,004.75 | 1,008.45 | 996.85 | 1,004.45 | 1,004.45 | -0.03% | 6,733 |
| Oct 9, 2025 | 1,020.00 | 1,020.00 | 1,000.55 | 1,004.75 | 1,004.75 | -0.96% | 6,650 |
| Oct 8, 2025 | 1,037.85 | 1,037.85 | 1,010.70 | 1,014.50 | 1,014.50 | -1.96% | 3,115 |
| Oct 7, 2025 | 1,060.05 | 1,068.15 | 1,025.10 | 1,034.80 | 1,034.80 | -2.84% | 7,375 |
| Oct 6, 2025 | 1,067.65 | 1,069.70 | 1,054.45 | 1,065.10 | 1,065.10 | -0.47% | 4,506 |
| Oct 3, 2025 | 1,048.55 | 1,073.60 | 1,045.40 | 1,070.10 | 1,070.10 | 1.49% | 4,485 |
| Oct 1, 2025 | 1,076.15 | 1,076.15 | 1,045.20 | 1,054.40 | 1,054.40 | -0.91% | 6,714 |
| Sep 30, 2025 | 1,094.65 | 1,109.00 | 1,042.00 | 1,064.10 | 1,064.10 | -3.39% | 12,166 |
| Sep 29, 2025 | 1,077.30 | 1,118.90 | 1,042.25 | 1,101.45 | 1,101.45 | 2.95% | 5,386 |
| Sep 26, 2025 | 1,073.25 | 1,081.15 | 1,057.00 | 1,069.90 | 1,069.90 | -1.21% | 12,186 |
| Sep 25, 2025 | 1,109.95 | 1,109.95 | 1,072.30 | 1,082.95 | 1,082.95 | -1.76% | 4,543 |
| Sep 24, 2025 | 1,112.00 | 1,116.15 | 1,097.85 | 1,102.40 | 1,102.40 | -1.56% | 9,345 |