K P R Mill Ltd

K P R Mill Ltd Historical Data

NSEBSE

₹897.8

(-1.84%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/02/2026

To Date

03/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	878	919	851	887.75	53,497	86,87,54,644.7	3,59,573
02-Feb-2026	887	887	848.1	859	32,410	34,89,01,909.3	2,28,401
03-Feb-2026	1,030.8	1,030.8	974.5	988.95	1,47,542	4,48,57,09,157.3	21,04,894
04-Feb-2026	988.9	1,014.9	968.4	996.45	54,763	1,52,21,19,684.3	4,51,198
05-Feb-2026	990	996.3	975.1	987.5	17,054	33,48,19,772.7	1,22,224
06-Feb-2026	987.45	987.45	946	977.3	24,162	40,21,32,467.75	1,63,224
09-Feb-2026	999.1	1,013.6	972	978.85	49,225	1,06,83,85,503.3	3,94,885
10-Feb-2026	948.1	963.6	936.05	950.75	55,044	98,85,55,619.05	3,49,136
11-Feb-2026	951.7	957	896.9	907.45	33,966	64,40,30,999.95	3,08,487
12-Feb-2026	906.2	927.9	892.2	897.8	33,826	67,58,33,824	2,74,139
13-Feb-2026	897	988.7	869.05	930.5	1,12,956	3,67,65,21,138	4,26,535
16-Feb-2026	929.95	929.95	903.2	908.85	18,719	31,75,26,839.75	1,16,821
17-Feb-2026	910	920	898.65	914.1	12,453	21,02,01,418.3	76,448
18-Feb-2026	920	920	902.65	906.2	11,073	13,18,40,699.8	43,939
19-Feb-2026	912.95	917.65	899.65	911.8	12,516	20,90,79,860.65	84,117
20-Feb-2026	890	941.9	890	933.5	19,561	39,76,96,661.9	1,53,247
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