tiprankstipranks
Trending News
More News >
K.P.R. Mill Limited (IN:KPRMILL)
:KPRMILL
India Market

K.P.R. Mill Limited (KPRMILL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2025
937.95
946.55
912.15
925.95
925.95
+1.84%
7,573
0.74
Apr 07, 2025
909.95
927.90
863.00
909.20
909.20
-4.78%
7,580
0.73
Apr 04, 2025
982.65
982.70
944.50
954.80
954.80
-3.19%
6,715
0.64
Apr 03, 2025
950.00
1,036.70
950.00
986.25
986.25
+2.67%
78,576
8.23
Apr 02, 2025
889.95
982.15
887.85
960.60
960.60
+7.25%
30,349
3.30
Apr 01, 2025
876.65
918.85
876.65
895.70
895.70
-1.25%
7,525
0.80
Mar 28, 2025
932.00
940.30
902.85
907.05
907.05
-2.35%
5,179
0.55
Mar 27, 2025
959.95
959.95
921.20
928.90
928.90
-1.83%
4,631
0.49
Mar 26, 2025
942.00
951.00
928.25
946.25
946.25
+0.25%
2,961
0.30
Mar 25, 2025
950.95
950.95
926.60
943.85
943.85
+0.35%
7,273
0.72
Mar 24, 2025
916.05
953.90
899.25
940.60
940.60
+0.68%
2,325
0.21
Mar 21, 2025
930.00
936.65
915.00
934.25
934.25
+1.59%
3,337
0.30
Mar 20, 2025
923.50
923.50
900.00
919.65
919.65
+1.51%
6,776
0.52
Mar 19, 2025
910.60
915.50
890.25
906.00
906.00
+1.20%
4,471
0.34
Mar 18, 2025
879.95
899.00
868.00
895.30
895.30
+2.31%
7,267
0.52
Mar 17, 2025
887.90
909.25
863.55
875.05
875.05
-2.53%
12,310
0.83
Mar 13, 2025
895.70
900.00
886.00
897.75
897.75
+0.25%
4,264
0.29
Mar 12, 2025
889.05
901.70
877.45
895.55
895.55
+1.29%
4,736
0.32
Mar 11, 2025
849.05
893.70
842.50
884.15
884.15
+2.24%
10,448
0.69
Mar 10, 2025
873.95
875.10
854.00
864.80
864.80
-0.18%
7,514
0.49
Mar 07, 2025
878.75
878.75
860.95
866.40
866.40
-1.52%
9,586
0.63
Mar 06, 2025
853.05
890.70
846.65
879.75
879.75
+3.21%
4,040
0.26
Mar 05, 2025
802.05
856.10
796.95
852.35
852.35
+4.14%
10,564
0.69
Mar 04, 2025
785.00
822.00
758.80
818.50
818.50
+4.17%
17,789
1.16
Mar 03, 2025
802.65
812.00
775.20
785.75
785.75
-2.14%
13,872
0.90
Feb 28, 2025
818.15
818.15
793.85
802.90
802.90
-1.58%
8,084
0.52
Feb 27, 2025
809.85
823.95
804.05
815.80
815.80
+0.73%
1,891
0.12
Feb 25, 2025
831.10
831.10
801.00
809.85
809.85
-0.17%
3,302
0.21
Feb 24, 2025
810.00
830.30
793.75
811.20
811.20
+0.11%
3,125
0.20
Feb 21, 2025
830.05
837.80
808.00
810.30
810.30
-2.21%
3,244
0.20
Feb 20, 2025
830.70
835.25
815.55
828.65
828.65
-0.16%
9,770
0.62
Feb 19, 2025
815.25
842.15
815.25
830.00
830.00
+0.10%
8,925
0.56
Feb 18, 2025
851.35
851.35
811.55
829.20
829.20
-0.61%
3,981
0.25
Feb 17, 2025
839.90
852.85
820.90
834.30
834.30
-0.67%
12,687
0.80
Feb 14, 2025
875.25
875.25
828.70
839.90
839.90
-4.27%
4,039
0.25
Feb 13, 2025
876.20
889.35
867.00
877.35
877.35
+0.13%
12,652
0.80
Feb 12, 2025
870.10
886.85
841.10
876.20
876.20
+0.50%
8,428
0.53
Feb 11, 2025
904.85
904.85
865.05
871.80
871.80
-2.24%
8,411
0.53
Feb 10, 2025
923.95
923.95
882.80
891.75
891.75
-0.20%
7,054
0.44
Feb 07, 2025
934.85
934.85
875.25
893.50
893.50
-3.04%
14,822
0.94
Feb 06, 2025
931.85
940.45
912.55
924.00
921.50
-0.48%
7,292
0.46
Feb 05, 2025
929.05
943.00
920.70
931.00
928.48
+0.55%
6,684
0.41
Feb 04, 2025
946.50
961.50
910.10
928.45
925.94
+0.29%
8,901
0.54
Feb 03, 2025
927.85
986.20
909.00
928.30
925.79
-0.45%
38,820
2.39
Jan 31, 2025
920.95
940.95
915.95
935.00
932.47
+1.81%
6,376
0.39
Jan 30, 2025
919.95
926.20
902.25
920.90
918.41
-0.78%
3,296
0.20
Jan 29, 2025
866.20
936.15
866.20
930.65
928.13
+5.65%
4,826
0.30
Jan 28, 2025
890.05
900.75
850.45
883.30
880.91
-0.26%
9,311
0.57
Jan 27, 2025
930.00
930.00
875.30
888.00
885.60
-4.49%
9,709
0.59
Jan 24, 2025
962.65
962.65
927.05
932.30
929.78
-1.72%
9,129
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis