K P R Mill Share Price History

K P R Mill Ltd

CMP as on 01-Mar-21 15:30

₹ 973.95

47.60 5.14%

Open

₹ 933.50

Turnover (lac)

₹ 1,645

Prev. Close

₹ 926.35

Day's Vol (shares)

₹ 1,68,889

Day's Range (₹)

₹ 922.40

₹ 991.80

CMP as on01-Mar-21 15:48

₹ 977.10

57.6 6.26%

Open

₹ 945.00

Turnover (lac)

₹ 2

Prev. Close

₹ 919.50

Day's Vol (shares)

₹ 7,729

Day's Range

₹ 923.95

₹ 991.00

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
26-Feb-2021	920	939	910	926	3,398	38.10	23,632	29.20	6.45
25-Feb-2021	915	940	915	926	4,153	23.40	13,766	25	11.10
24-Feb-2021	889	929	830	922	1,269	11.30	7,173	98.80	33.40
23-Feb-2021	891	920	888	912	3,036	24.40	14,020	31.90	21.30
22-Feb-2021	921	925	895	897	2,758	21.20	16,066	30	-24
19-Feb-2021	940	945	915	921	2,414	29.70	19,711	29.60	-19
18-Feb-2021	910	947	902	940	4,939	73.30	49,066	45	30.20
17-Feb-2021	926	926	898	902	2,199	36	28,347	28.10	-24
16-Feb-2021	920	936	910	923	1,314	15.20	8,995	26.50	2.45
15-Feb-2021	927	932	916	920	1,025	9.88	5,670	16.50	-6.60
12-Feb-2021	928	940	906	919	1,687	22.70	11,089	33.90	-9.40
11-Feb-2021	940	941	930	932	1,068	13	8,318	10.50	-7.80
10-Feb-2021	931	948	930	936	1,624	18.50	9,653	17.60	5.40
09-Feb-2021	944	947	933	938	2,194	28.80	18,908	14	-6
08-Feb-2021	931	943	930	932	3,545	34.80	20,007	12.90	1.25
05-Feb-2021	931	939	914	921	3,432	39	28,438	24.60	-9.60
04-Feb-2021	935	948	917	924	2,618	38.80	23,420	30.50	-11
03-Feb-2021	940	954	910	934	14,452	245	68,879	43.70	-6.20
02-Feb-2021	950	950	929	933	3,740	52.40	44,940	20.70	-17
01-Feb-2021	915	950	899	932	2,832	43.90	28,600	51.30	16.90