KPRMILL Historical Share Price Data

K P R Mill Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	795	838.1	785.1	826.25	33709	464527088.2	219729	53.00	31.25
27-Mar-2024	840.05	847.75	827.35	834	34821	388764956.55	203426	20.40	-6.05
28-Mar-2024	840	873.8	827.6	832.45	46533	807343097	290376	46.20	-7.55
01-Apr-2024	843	844	822.55	827.35	13990	140770729.85	79088	21.45	-15.65
02-Apr-2024	830	854.3	825.35	852.15	13732	195817442.9	100572	28.95	22.15
03-Apr-2024	861.6	868	841.35	850.15	23201	291932727.2	130143	26.65	-11.45
04-Apr-2024	856	856	839.55	844.85	11697	150928810.4	95632	16.45	-11.15
05-Apr-2024	848.2	848.2	829	832.8	8595	81174501.55	57822	19.20	-15.40
08-Apr-2024	835	850.45	816	821.05	17027	134334979.25	68445	34.45	-13.95
09-Apr-2024	829.95	835.05	811	816.05	12389	80929036.5	35451	24.05	-13.90
10-Apr-2024	816.8	827.95	801.5	809.25	14200	225635157.85	190430	26.45	-7.55
12-Apr-2024	809.25	835	807.1	825.65	21648	261673677.05	143066	27.90	16.40
15-Apr-2024	810.7	833.8	792.05	829	22243	209000447.85	255829	41.75	18.30
16-Apr-2024	828.9	838	817.55	831.5	18736	152287817.55	94140	20.45	2.60
18-Apr-2024	825	845	825	832.45	22403	159559115.7	82938	20.00	7.45
19-Apr-2024	828	848	806.9	844.05	26328	237417354.8	147091	41.10	16.05
22-Apr-2024	846	856.5	831	845	16447	154340032.2	98821	25.50	-1.00
23-Apr-2024	845	867.7	828.55	864.05	23051	268914672.15	170753	39.15	19.05
24-Apr-2024	894.5	897.4	860.05	887.8	28671	469436175.55	210004	37.35	-6.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.