K P R Mill Share Price History

K P R Mill Ltd

CMP as on 14-Oct-21 15:59

₹ 471.95
-4.15 -0.87%

Open

₹ 483.00

Turnover (lac)

₹ 1,870

Prev. Close

₹ 476.10

Day's Vol (shares)

₹ 3,96,310

Day's Range (₹)

₹ 468.00
₹ 483.00

CMP as on14-Oct-21 15:35

₹ 471.75
-3.65 -0.77%

Open

₹ 483.70

Turnover (lac)

₹ 63

Prev. Close

₹ 475.40

Day's Vol (shares)

₹ 33,237

Day's Range

₹ 468.15
₹ 483.70

K P R Mill Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
14-Oct-2021 483 483 468 472 14,329 188 260,020 15 -11
13-Oct-2021 465 482 460 476 25,797 292 325,922 22 11.10
12-Oct-2021 453 468 453 461 14,483 263 346,725 14.70 8.35
11-Oct-2021 461 461 450 452 15,629 126 170,948 11.40 -9.80
08-Oct-2021 459 465 452 458 15,784 179 258,290 12.90 -1.40
07-Oct-2021 452 456 440 453 14,733 186 227,979 16.50 0.80
06-Oct-2021 442 452 438 445 16,448 229 273,919 13.90 2.70
05-Oct-2021 426 445 425 437 30,709 334 443,160 20.50 10.80
04-Oct-2021 427 436 424 426 17,843 171 267,019 11.70 -1.20
01-Oct-2021 427 432 421 426 20,469 136 192,650 10.90 -0.90
30-Sep-2021 432 446 423 425 21,535 281 453,914 23.60 -6.80
29-Sep-2021 442 445 424 428 26,647 247 337,676 21 -14
28-Sep-2021 472 473 445 450 27,820 283 345,513 27.90 -22
27-Sep-2021 471 504 463 473 56,847 492 362,460 41 2.55
24-Sep-2021 426 494 425 462 67,831 719 600,202 68.80 35.20
23-Sep-2021 432 434 417 420 10,720 207 71,779 17 -12
22-Sep-2021 422 435 416 424 8,213 118 27,177 18.70 1.79
21-Sep-2021 434 436 411 420 14,932 202 56,141 25.20 -14
20-Sep-2021 444 451 432 434 10,420 157 39,190 19.20 -10
17-Sep-2021 439 457 426 444 24,860 473 92,816 31.50 5.41
16-Sep-2021 443 443 428 435 8,364 114 28,239 14.50 -7.50
Open ZERO Brokerage Demat Account