K P R Mill Share Price History
CMP as on 14-Jun-21 15:29
₹ 1,541.00Open
₹ 1,564.00Turnover (lac)
₹ 584Prev. Close
₹ 1,559.95Day's Vol (shares)
₹ 37,923CMP as on14-Jun-21 15:29
₹ 1,550.00Open
₹ 1,561.00Turnover (lac)
₹ 63Prev. Close
₹ 1,561.35Day's Vol (shares)
₹ 4,729K 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 () | ||||||||
| 14-Jun-2021 | 1,564 | 1,584 | 1,514 | 1,542 | 4,271 | 58.60 | 25,857 | 69.90 | -22 |
| 11-Jun-2021 | 1,551 | 1,600 | 1,551 | 1,560 | 3,526 | 50.50 | 25,176 | 48.80 | 9.25 |
| 10-Jun-2021 | 1,600 | 1,610 | 1,569 | 1,576 | 3,781 | 38.90 | 17,315 | 40.60 | -24 |
| 09-Jun-2021 | 1,629 | 1,634 | 1,577 | 1,587 | 8,604 | 94.70 | 41,080 | 57.50 | -42 |
| 08-Jun-2021 | 1,566 | 1,695 | 1,566 | 1,618 | 22,227 | 311 | 99,569 | 130 | 52.80 |
| 07-Jun-2021 | 1,560 | 1,579 | 1,550 | 1,558 | 4,953 | 53.20 | 24,984 | 29 | -2.30 |
| 04-Jun-2021 | 1,564 | 1,574 | 1,532 | 1,536 | 5,537 | 43.50 | 23,429 | 42.50 | -28 |
| 03-Jun-2021 | 1,565 | 1,582 | 1,526 | 1,547 | 4,133 | 35.50 | 14,115 | 56.60 | -18 |
| 02-Jun-2021 | 1,533 | 1,560 | 1,533 | 1,551 | 5,692 | 74.70 | 37,399 | 27 | 17.60 |
| 01-Jun-2021 | 1,597 | 1,601 | 1,517 | 1,534 | 5,910 | 63.60 | 27,417 | 84.30 | -63 |
| 31-May-2021 | 1,600 | 1,620 | 1,580 | 1,589 | 4,193 | 119 | 62,794 | 40.30 | -11 |
| 28-May-2021 | 1,618 | 1,625 | 1,580 | 1,595 | 6,373 | 88.30 | 33,366 | 45 | -23 |
| 27-May-2021 | 1,563 | 1,624 | 1,551 | 1,605 | 15,868 | 227 | 78,138 | 73.30 | 42.50 |
| 26-May-2021 | 1,487 | 1,574 | 1,484 | 1,550 | 15,725 | 187 | 59,020 | 89.50 | 62.90 |
| 25-May-2021 | 1,495 | 1,509 | 1,451 | 1,464 | 7,255 | 65.50 | 23,491 | 58.30 | -31 |
| 24-May-2021 | 1,474 | 1,499 | 1,467 | 1,483 | 4,971 | 64 | 29,752 | 32.70 | 9.30 |
| 21-May-2021 | 1,450 | 1,520 | 1,441 | 1,451 | 3,965 | 44.10 | 19,567 | 79 | 0.90 |
| 20-May-2021 | 1,498 | 1,505 | 1,438 | 1,454 | 5,379 | 57.80 | 22,356 | 67.50 | -44 |
| 19-May-2021 | 1,505 | 1,525 | 1,475 | 1,483 | 3,167 | 32.50 | 14,960 | 50 | -22 |
| 18-May-2021 | 1,476 | 1,529 | 1,476 | 1,506 | 3,690 | 57.20 | 24,865 | 52.90 | 29.40 |
| 17-May-2021 | 1,470 | 1,515 | 1,403 | 1,496 | 6,837 | 97.70 | 25,899 | 111 | 26.30 |
QuickLinks for K P R Mill Ltd.
