K P R Mill Ltd

K P R Mill Ltd Historical Data

NSEBSE

₹996.1

(-0.01%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	954	972.7	951.8	968.6	24,696	22,72,13,870.2	1,08,309
14-Aug-2025	976.7	977.7	946.5	949.6	17,801	18,42,87,018.8	98,970
18-Aug-2025	975	1,006.3	960.2	997.7	33,833	41,52,63,993.9	1,93,630
19-Aug-2025	1,000.2	1,007	980.1	997.8	31,454	30,62,55,683.7	1,34,450
20-Aug-2025	1,002.7	1,028.6	1,002.7	1,021.8	25,142	40,23,17,197.1	2,43,272
21-Aug-2025	1,026.7	1,028.7	1,012.5	1,020.8	17,799	19,29,53,504.3	1,18,763
22-Aug-2025	1,021	1,032	1,007.7	1,027.1	12,033	17,76,77,180.5	1,00,351
25-Aug-2025	1,015.6	1,035.7	1,011.3	1,020.5	16,357	16,48,14,828.2	81,119
26-Aug-2025	1,011.2	1,028.9	973.6	980	48,869	82,13,16,332.4	5,75,696
28-Aug-2025	962.1	989	954.8	982.1	35,112	34,22,88,118.3	81,184
29-Aug-2025	982	993.4	963.4	986.4	27,899	32,18,60,336.6	1,83,850
01-Sep-2025	989.7	1,001.2	979	985	21,953	54,68,57,836.95	4,50,453
02-Sep-2025	993.65	1,022.3	982	997	23,770	23,36,70,044.9	81,628
03-Sep-2025	998.9	1,013.2	987.9	996.45	16,733	12,68,17,250.35	56,501
04-Sep-2025	1,007.5	1,012.35	979	991.5	23,202	24,91,93,010.4	1,73,586
05-Sep-2025	987	995	965	989.2	14,068	13,57,89,593.55	56,903
08-Sep-2025	988.75	1,013.95	985.4	1,008.35	13,274	11,39,21,212.55	53,028
09-Sep-2025	1,007.7	1,014.4	994.3	996.55	17,002	20,89,52,451.5	1,58,235
10-Sep-2025	1,012.95	1,028.9	991	996.2	26,029	84,72,66,414.35	6,49,432
11-Sep-2025	999.8	1,012.3	991.5	996.1	17,869	47,48,43,019.05	3,82,681