K P R Mill Share Price History
CMP as on 01-Mar-21 15:30
₹ 973.95Open
₹ 933.50Turnover (lac)
₹ 1,645Prev. Close
₹ 926.35Day's Vol (shares)
₹ 1,68,889CMP as on01-Mar-21 15:48
₹ 977.10Open
₹ 945.00Turnover (lac)
₹ 2Prev. Close
₹ 919.50Day's Vol (shares)
₹ 7,729K P R Mill Historical Data
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 |