K P R Mill Ltd

K P R Mill Ltd Historical Data

NSEBSE

₹855.4

(2.14%)

Mar 25, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

25/02/2026

To Date

25/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	950	959.2	915	921.55	22,970	43,98,41,043.7	1,46,687
24-Feb-2026	915	928	896.4	920.15	25,348	44,50,61,403.4	2,44,170
25-Feb-2026	920.8	927.5	895.1	922.65	26,229	40,00,60,459.7	1,70,396
26-Feb-2026	915	919.2	908	914.6	12,839	14,52,86,528.2	64,724
27-Feb-2026	905.1	914.35	890.1	897.8	11,193	17,29,97,426.6	85,699
02-Mar-2026	842.3	880	842.3	867.85	16,416	19,21,70,414	75,770
04-Mar-2026	850.05	861.85	840.85	853.65	21,874	15,75,31,351.8	81,794
05-Mar-2026	853.65	854.45	826.8	837.6	13,867	18,77,22,601.55	84,171
06-Mar-2026	836.05	846.75	832.1	840.45	13,582	15,51,15,131	83,187
09-Mar-2026	825	839.6	805.65	831.55	22,815	25,07,37,951.8	1,47,979
10-Mar-2026	836	843.6	823.2	832.75	15,799	17,44,53,432.45	89,299
11-Mar-2026	838.9	838.9	801.65	810.9	14,852	22,17,97,349.25	1,11,678
12-Mar-2026	803	936.9	796.1	909.4	1,55,326	4,16,63,84,255.95	4,16,181
13-Mar-2026	890	897.55	813.15	839.2	1,30,354	2,98,20,37,312.3	3,15,986
16-Mar-2026	844.8	858.3	807	826.1	31,261	45,26,17,390.45	1,10,175
17-Mar-2026	831.7	839.3	818.15	826.55	16,287	17,41,84,463.05	46,995
18-Mar-2026	829	860.25	827.65	838.55	21,192	30,35,16,008.45	95,156
19-Mar-2026	828.1	846.9	820.8	834.45	13,736	16,89,68,839.9	38,332
20-Mar-2026	841.65	841.65	819.8	823.1	11,566	15,05,98,414.2	68,565
23-Mar-2026	817.95	833	804	822.75	29,485	45,58,45,916.8	2,88,963
24-Mar-2026	835	846.7	821.75	837.45	16,241	14,84,78,307.25	59,486