K P R Mill Share Price History
CMP as on 03-Dec-21 0:00
₹ 508.60Open
₹ 512.20Turnover (lac)
₹ 837Prev. Close
₹ 509.50Day's Vol (shares)
₹ 1,64,485CMP as on03-Dec-21 0:00
₹ 508.45Open
₹ 510.00Turnover (lac)
₹ 103Prev. Close
₹ 509.65Day's Vol (shares)
₹ 20,301K 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 () | ||||||||
| 03-Dec-2021 | 512 | 514 | 505 | 509 | 14,661 | 84 | 106,812 | 9.40 | -3.60 |
| 02-Dec-2021 | 514 | 517 | 503 | 510 | 14,489 | 166 | 208,899 | 13.80 | -4.40 |
| 01-Dec-2021 | 531 | 537 | 509 | 511 | 18,763 | 203 | 242,910 | 28.30 | -20 |
| 30-Nov-2021 | 498 | 539 | 496 | 527 | 26,591 | 493 | 673,293 | 43.30 | 29.20 |
| 29-Nov-2021 | 514 | 515 | 446 | 490 | 38,561 | 284 | 321,514 | 69.40 | -24 |
| 26-Nov-2021 | 514 | 528 | 507 | 512 | 27,887 | 294 | 329,418 | 21 | -1.80 |
| 25-Nov-2021 | 492 | 525 | 491 | 515 | 27,498 | 401 | 286,387 | 33.70 | 22.90 |
| 24-Nov-2021 | 490 | 502 | 485 | 487 | 22,048 | 400 | 559,316 | 17 | -3.10 |
| 23-Nov-2021 | 496 | 498 | 484 | 487 | 14,665 | 123 | 143,561 | 14.40 | -8.90 |
| 22-Nov-2021 | 493 | 506 | 483 | 498 | 26,007 | 181 | 174,984 | 23.20 | 5.50 |
| 18-Nov-2021 | 509 | 515 | 492 | 492 | 12,431 | 189 | 280,602 | 23 | -17 |
| 17-Nov-2021 | 520 | 521 | 506 | 509 | 20,477 | 144 | 168,905 | 15.40 | -11 |
| 16-Nov-2021 | 538 | 539 | 515 | 519 | 14,807 | 132 | 166,502 | 23.80 | -19 |
| 15-Nov-2021 | 538 | 540 | 523 | 537 | 10,651 | 128 | 118,389 | 17 | -0.50 |
| 12-Nov-2021 | 543 | 548 | 525 | 533 | 23,751 | 231 | 254,636 | 22.60 | -10 |
| 11-Nov-2021 | 537 | 545 | 532 | 539 | 20,552 | 212 | 181,851 | 12.80 | 1.50 |
| 10-Nov-2021 | 518 | 537 | 518 | 533 | 11,694 | 166 | 135,214 | 18.90 | 14.90 |
| 09-Nov-2021 | 547 | 548 | 510 | 518 | 22,252 | 343 | 355,849 | 37.70 | -29 |
| 08-Nov-2021 | 525 | 547 | 515 | 542 | 33,307 | 635 | 591,464 | 31.70 | 17 |
OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth ₹ 10,000
QuickLinks for K P R Mill Ltd.
Open a Demat Account & Get
Free Benefits worth ₹ 10,000
₹0
Delivery Brokerage for Lifetime
₹20
Per order for Intraday, F&O, Currency & Commodity
