K P R Mill Ltd

K P R Mill Ltd Historical Data

NSEBSE

₹1,121.7

(0.30%)

Jun 10, 2025|12:19:59 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1,302	1,306	1,166	1,181.75	1,16,174	3,96,35,99,831.2	8,27,434
13-May-2025	1,180	1,180.3	1,138	1,147.15	31,633	84,68,78,885.75	2,54,481
14-May-2025	1,150	1,168.25	1,123.3	1,155.9	41,889	86,35,75,560.35	3,70,805
15-May-2025	1,149	1,159	1,132.95	1,142.65	19,408	35,64,71,165.6	1,64,300
16-May-2025	1,142	1,187.5	1,138.85	1,175.9	28,605	1,24,00,80,368.6	6,62,349
19-May-2025	1,183	1,225	1,183	1,213.55	36,522	1,20,15,40,825.45	4,93,203
20-May-2025	1,227	1,256.35	1,202.05	1,230.3	25,803	91,21,17,427.3	4,14,642
21-May-2025	1,155	1,199.5	1,143	1,195.05	65,699	2,95,09,25,112.15	8,26,927
22-May-2025	1,197	1,228.95	1,169.15	1,181.85	51,577	95,91,74,079.75	3,43,567
23-May-2025	1,184.8	1,184.8	1,136.5	1,142.85	58,418	1,07,02,24,277.8	5,96,288
26-May-2025	1,139.95	1,167.3	1,121	1,151.95	55,705	73,68,07,184.5	2,81,430
27-May-2025	1,151.65	1,171.65	1,145	1,156.4	15,005	26,57,68,659.15	95,586
28-May-2025	1,156.4	1,175.7	1,142.45	1,147.6	17,111	33,79,11,469.7	1,54,795
29-May-2025	1,151.7	1,157.45	1,146	1,149.3	21,994	54,21,85,280.15	3,70,292
30-May-2025	1,142.6	1,153.55	1,119	1,126.5	20,540	32,65,11,540.65	1,92,011
02-Jun-2025	1,123	1,136.9	1,105.5	1,125.9	35,177	44,87,63,765.9	2,33,543
03-Jun-2025	1,131.8	1,144.9	1,115.7	1,120.3	14,272	18,14,79,359.5	93,965
04-Jun-2025	1,110	1,140	1,109.9	1,133.9	11,614	18,44,68,914.6	81,848
05-Jun-2025	1,134	1,152.3	1,125.7	1,143	13,446	27,19,86,626.8	1,28,461
06-Jun-2025	1,150	1,153.2	1,125	1,130.6	19,252	24,54,56,213.4	1,14,181
09-Jun-2025	1,137.8	1,143.1	1,116	1,118.4	15,484	29,89,34,046.5	1,82,373