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

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 ()
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
Open ZERO Brokerage Demat Account