K.P.R. Mill Limited (KPRMILL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 858.90 | 876.00 | 839.95 | 853.95 | 853.95 | 241,890 |
| 02 May 2024 | 848.55 | 888.00 | 841.50 | 862.90 | 862.90 | 751,441 |
| 30 Apr 2024 | 845.55 | 855.00 | 838.00 | 846.85 | 846.85 | 118,387 |
| 29 Apr 2024 | 870.00 | 877.80 | 833.00 | 842.20 | 842.20 | 345,788 |
| 26 Apr 2024 | 865.00 | 876.80 | 860.20 | 865.35 | 865.35 | 83,033 |
| 25 Apr 2024 | 888.95 | 891.60 | 862.10 | 866.40 | 866.40 | 179,403 |
| 24 Apr 2024 | 894.50 | 897.40 | 860.05 | 887.80 | 887.80 | 530,143 |
| 23 Apr 2024 | 845.00 | 867.70 | 828.55 | 864.05 | 864.05 | 315,067 |
| 22 Apr 2024 | 846.00 | 856.50 | 831.00 | 845.00 | 845.00 | 183,004 |
| 19 Apr 2024 | 828.00 | 848.00 | 806.90 | 844.05 | 844.05 | 283,342 |
| 18 Apr 2024 | 825.00 | 845.00 | 825.00 | 832.45 | 832.45 | 190,458 |
| 16 Apr 2024 | 828.90 | 838.00 | 817.55 | 831.50 | 831.50 | 182,958 |
| 15 Apr 2024 | 810.70 | 833.80 | 792.05 | 829.00 | 829.00 | 255,829 |
| 12 Apr 2024 | 809.25 | 835.00 | 807.10 | 825.65 | 825.65 | 316,449 |
| 10 Apr 2024 | 816.80 | 827.95 | 801.50 | 809.25 | 809.25 | 277,318 |
| 09 Apr 2024 | 829.95 | 835.05 | 811.00 | 816.05 | 816.05 | 98,449 |
| 08 Apr 2024 | 835.00 | 850.45 | 816.00 | 821.05 | 821.05 | 161,692 |
| 05 Apr 2024 | 848.20 | 848.20 | 829.00 | 832.80 | 832.80 | 97,103 |
| 04 Apr 2024 | 856.00 | 856.00 | 839.55 | 844.85 | 844.85 | 178,256 |
| 03 Apr 2024 | 861.60 | 868.00 | 841.35 | 850.15 | 850.15 | 341,045 |
| 02 Apr 2024 | 830.00 | 854.30 | 825.35 | 852.15 | 852.15 | 232,644 |
| 01 Apr 2024 | 843.00 | 844.00 | 822.55 | 827.35 | 827.35 | 169,039 |
| 28 Mar 2024 | 840.00 | 873.80 | 827.60 | 832.45 | 832.45 | 943,551 |
| 27 Mar 2024 | 840.05 | 847.75 | 827.35 | 834.00 | 834.00 | 463,776 |
| 26 Mar 2024 | 795.00 | 838.10 | 785.10 | 826.25 | 826.25 | 565,281 |
| 22 Mar 2024 | 804.80 | 804.80 | 789.35 | 794.00 | 794.00 | 83,101 |
| 21 Mar 2024 | 790.65 | 806.35 | 787.00 | 801.20 | 801.20 | 177,772 |
| 20 Mar 2024 | 799.95 | 800.25 | 776.30 | 790.20 | 790.20 | 148,592 |
| 19 Mar 2024 | 790.00 | 812.85 | 775.10 | 800.10 | 800.10 | 292,517 |
| 18 Mar 2024 | 753.50 | 793.10 | 753.50 | 790.00 | 790.00 | 212,468 |
| 15 Mar 2024 | 777.00 | 779.05 | 758.00 | 764.95 | 764.95 | 77,026 |
| 14 Mar 2024 | 759.95 | 772.00 | 749.10 | 770.90 | 770.90 | 105,494 |
| 13 Mar 2024 | 776.80 | 783.60 | 753.55 | 760.30 | 760.30 | 370,836 |
| 12 Mar 2024 | 775.30 | 788.00 | 766.80 | 785.25 | 785.25 | 144,712 |
| 11 Mar 2024 | 798.30 | 798.30 | 770.20 | 775.30 | 775.30 | 118,147 |
| 07 Mar 2024 | 802.00 | 811.45 | 781.80 | 795.40 | 795.40 | 329,104 |
| 06 Mar 2024 | 793.40 | 804.95 | 761.20 | 799.10 | 799.10 | 523,398 |
| 05 Mar 2024 | 770.20 | 792.90 | 768.00 | 790.40 | 790.40 | 200,799 |
| 04 Mar 2024 | 773.65 | 778.00 | 766.00 | 774.75 | 774.75 | 147,470 |
| 01 Mar 2024 | 771.60 | 783.25 | 764.40 | 776.80 | 776.80 | 1,019,970 |
| 29 Feb 2024 | 768.95 | 771.75 | 756.10 | 769.20 | 769.20 | 171,520 |
| 28 Feb 2024 | 765.45 | 773.00 | 755.00 | 767.85 | 767.85 | 122,328 |
| 27 Feb 2024 | 784.90 | 791.40 | 758.55 | 765.45 | 765.45 | 829,578 |
| 26 Feb 2024 | 752.90 | 785.00 | 750.00 | 779.35 | 779.35 | 718,409 |
| 23 Feb 2024 | 720.40 | 750.00 | 717.65 | 746.15 | 746.15 | 408,764 |
| 22 Feb 2024 | 717.45 | 730.50 | 710.00 | 719.50 | 719.50 | 204,249 |
| 21 Feb 2024 | 720.00 | 731.95 | 714.80 | 716.50 | 716.50 | 174,197 |
| 20 Feb 2024 | 726.25 | 733.15 | 718.00 | 719.65 | 719.65 | 357,594 |
| 19 Feb 2024 | 729.25 | 736.95 | 723.00 | 725.55 | 725.55 | 390,402 |
| 16 Feb 2024 | 743.55 | 744.50 | 726.05 | 729.25 | 729.25 | 96,147 |
| 15 Feb 2024 | 732.25 | 744.40 | 728.00 | 732.65 | 732.65 | 106,893 |
| 14 Feb 2024 | 722.25 | 742.25 | 722.25 | 729.35 | 729.35 | 138,792 |
| 13 Feb 2024 | 746.10 | 752.00 | 723.90 | 736.30 | 736.30 | 119,039 |
| 13 Feb 2024 | 2.5 Dividend | |||||
| 12 Feb 2024 | 752.95 | 759.00 | 740.00 | 746.20 | 743.70 | 109,206 |
| 09 Feb 2024 | 769.05 | 770.05 | 749.30 | 753.10 | 750.58 | 119,613 |
| 08 Feb 2024 | 782.00 | 782.00 | 765.55 | 766.65 | 764.08 | 307,412 |
| 07 Feb 2024 | 790.00 | 793.65 | 775.55 | 779.05 | 776.44 | 536,629 |
| 06 Feb 2024 | 782.05 | 799.00 | 777.25 | 788.25 | 785.61 | 221,152 |
| 05 Feb 2024 | 792.00 | 804.40 | 774.25 | 781.70 | 779.08 | 480,583 |
| 02 Feb 2024 | 791.15 | 797.00 | 782.00 | 789.70 | 787.05 | 382,225 |
| 01 Feb 2024 | 801.45 | 804.80 | 777.00 | 790.70 | 788.05 | 225,402 |
| 31 Jan 2024 | 750.35 | 793.00 | 750.35 | 790.15 | 787.50 | 301,593 |
| 30 Jan 2024 | 754.90 | 758.15 | 741.00 | 748.85 | 746.34 | 138,796 |
| 29 Jan 2024 | 769.05 | 779.85 | 743.00 | 750.35 | 747.84 | 434,295 |
| 25 Jan 2024 | 752.85 | 775.50 | 752.85 | 769.30 | 766.72 | 246,367 |
| 24 Jan 2024 | 741.00 | 755.00 | 731.50 | 751.40 | 748.88 | 168,650 |
| 23 Jan 2024 | 768.50 | 771.95 | 737.70 | 741.00 | 738.52 | 151,283 |
| 19 Jan 2024 | 775.00 | 784.00 | 770.30 | 772.80 | 770.21 | 620,630 |
| 18 Jan 2024 | 793.00 | 797.00 | 763.85 | 770.85 | 768.27 | 269,266 |
| 17 Jan 2024 | 783.05 | 798.25 | 774.45 | 793.40 | 790.74 | 360,920 |
| 16 Jan 2024 | 781.85 | 791.00 | 781.05 | 787.25 | 784.61 | 119,697 |
| 15 Jan 2024 | 790.50 | 793.00 | 776.70 | 780.45 | 777.84 | 261,462 |
| 12 Jan 2024 | 784.00 | 788.70 | 782.10 | 788.00 | 785.36 | 163,926 |
| 11 Jan 2024 | 775.00 | 788.70 | 775.00 | 783.65 | 781.02 | 267,199 |
| 10 Jan 2024 | 785.00 | 787.00 | 768.50 | 774.95 | 772.35 | 169,181 |
| 09 Jan 2024 | 785.20 | 787.00 | 771.20 | 782.50 | 779.88 | 412,186 |
| 08 Jan 2024 | 766.00 | 779.05 | 752.65 | 776.75 | 774.15 | 770,153 |
| 05 Jan 2024 | 770.35 | 772.50 | 752.55 | 761.65 | 759.10 | 1,006,128 |
| 04 Jan 2024 | 768.00 | 775.00 | 762.00 | 764.40 | 761.84 | 778,752 |
| 03 Jan 2024 | 791.10 | 794.90 | 767.75 | 774.80 | 772.20 | 491,746 |
| 02 Jan 2024 | 812.00 | 816.80 | 790.25 | 791.80 | 789.15 | 490,324 |
| 01 Jan 2024 | 824.80 | 826.45 | 808.00 | 811.05 | 808.33 | 218,813 |
| 29 Dec 2023 | 826.00 | 834.00 | 816.00 | 824.80 | 822.04 | 151,046 |
| 28 Dec 2023 | 820.25 | 827.35 | 815.60 | 824.05 | 821.29 | 239,696 |
| 27 Dec 2023 | 823.00 | 829.80 | 816.25 | 820.25 | 817.50 | 139,243 |
| 26 Dec 2023 | 833.25 | 838.00 | 820.00 | 824.15 | 821.39 | 102,444 |
| 22 Dec 2023 | 842.65 | 848.90 | 817.85 | 833.25 | 830.46 | 203,391 |
| 21 Dec 2023 | 826.20 | 844.00 | 813.85 | 837.50 | 834.69 | 148,690 |
| 20 Dec 2023 | 855.95 | 861.40 | 838.10 | 840.90 | 838.08 | 381,884 |
| 19 Dec 2023 | 852.50 | 861.95 | 842.00 | 849.20 | 846.35 | 155,200 |
| 18 Dec 2023 | 845.00 | 856.90 | 837.60 | 849.90 | 847.05 | 284,330 |
| 15 Dec 2023 | 824.40 | 847.90 | 818.15 | 838.70 | 835.89 | 267,860 |
| 14 Dec 2023 | 836.00 | 839.00 | 818.05 | 822.50 | 819.74 | 125,719 |
| 13 Dec 2023 | 819.75 | 829.95 | 810.25 | 827.75 | 824.98 | 252,328 |
| 12 Dec 2023 | 823.00 | 836.90 | 805.55 | 810.90 | 808.18 | 250,663 |
| 11 Dec 2023 | 833.00 | 834.00 | 809.05 | 815.85 | 813.12 | 376,482 |
| 08 Dec 2023 | 836.00 | 846.90 | 816.55 | 822.20 | 819.45 | 182,640 |
| 07 Dec 2023 | 858.00 | 864.10 | 831.55 | 836.15 | 833.35 | 244,715 |
| 06 Dec 2023 | 863.00 | 867.75 | 852.00 | 859.70 | 856.82 | 191,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.