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
May 26, 2025
1,142.65
1,165.95
1,121.30
1,152.75
1,152.75
+0.88%
11,352
0.05
May 23, 2025
1,180.05
1,182.85
1,137.00
1,142.65
1,142.65
-3.26%
23,383
0.11
May 22, 2025
1,195.60
1,227.15
1,170.05
1,181.20
1,181.20
-1.18%
57,761
0.28
May 21, 2025
1,160.00
1,198.90
1,140.10
1,195.35
1,195.35
-2.83%
11,478,780
488.31
May 20, 2025
1,223.90
1,256.00
1,199.60
1,230.20
1,230.20
+1.12%
46,792
2.04
May 19, 2025
1,199.65
1,223.90
1,185.70
1,216.55
1,216.55
+3.59%
22,544
1.00
May 16, 2025
1,141.00
1,187.90
1,141.00
1,174.40
1,174.40
+2.79%
12,912
0.57
May 15, 2025
1,153.80
1,156.95
1,133.00
1,142.55
1,142.55
-0.82%
11,998
0.53
May 14, 2025
1,145.60
1,167.90
1,124.25
1,152.05
1,152.05
+0.33%
40,207
1.82
May 13, 2025
1,182.40
1,182.40
1,139.00
1,148.25
1,148.25
-2.75%
22,144
1.01
May 12, 2025
1,303.95
1,303.95
1,168.00
1,180.75
1,180.75
-10.60%
97,640
4.66
May 09, 2025
1,164.90
1,395.40
1,137.70
1,320.70
1,320.70
+11.27%
266,373
15.85
May 08, 2025
1,095.95
1,216.00
1,095.95
1,186.90
1,186.90
+7.74%
215,407
16.03
May 07, 2025
1,030.05
1,122.05
1,030.05
1,101.60
1,101.60
+8.10%
137,223
12.10
May 06, 2025
1,029.95
1,052.00
1,014.00
1,019.10
1,019.10
-1.05%
18,911
1.69
May 05, 2025
1,015.05
1,040.30
1,008.20
1,029.95
1,029.95
+0.12%
2,902
0.26
May 02, 2025
1,003.50
1,036.40
993.70
1,028.75
1,028.75
+2.82%
13,657
1.22
Apr 30, 2025
1,032.05
1,032.05
984.60
1,000.50
1,000.50
-2.47%
34,400
3.19
Apr 29, 2025
1,032.00
1,035.95
1,020.00
1,025.85
1,025.85
-0.07%
5,944
0.55
Apr 28, 2025
1,010.65
1,036.70
1,010.65
1,026.55
1,026.55
+0.38%
4,393
0.39
Apr 25, 2025
1,039.85
1,039.85
997.30
1,022.70
1,022.70
-1.23%
19,111
1.73
Apr 24, 2025
1,055.15
1,073.00
1,026.55
1,035.45
1,035.45
-3.96%
14,220
1.30
Apr 23, 2025
1,057.05
1,085.05
1,053.90
1,078.20
1,078.20
+1.49%
23,498
2.18
Apr 22, 2025
1,063.65
1,065.90
1,041.30
1,062.35
1,062.35
-0.58%
5,740
0.53
Apr 21, 2025
1,075.05
1,085.00
1,046.65
1,068.60
1,068.60
+0.13%
20,585
1.95
Apr 17, 2025
1,039.95
1,070.75
1,031.40
1,067.25
1,067.25
+3.32%
14,703
1.40
Apr 16, 2025
1,025.00
1,047.00
1,011.25
1,032.95
1,032.95
+1.12%
39,792
3.99
Apr 15, 2025
978.20
1,025.00
977.30
1,021.55
1,021.55
+4.96%
6,222
0.62
Apr 11, 2025
964.25
989.15
931.30
973.30
973.30
+5.12%
18,149
1.82
Apr 09, 2025
943.95
943.95
898.45
925.90
925.90
>-0.01%
7,703
0.77
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
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