K P R Mill Share Price History

K P R Mill Ltd

CMP as on 14-Jun-21 15:29

₹ 1,541.00
-18.95 -1.21%

Open

₹ 1,564.00

Turnover (lac)

₹ 584

Prev. Close

₹ 1,559.95

Day's Vol (shares)

₹ 37,923

Day's Range (₹)

₹ 1,514.05
₹ 1,583.90

CMP as on14-Jun-21 15:29

₹ 1,550.00
-11.35 -0.73%

Open

₹ 1,561.00

Turnover (lac)

₹ 63

Prev. Close

₹ 1,561.35

Day's Vol (shares)

₹ 4,729

Day's Range

₹ 1,513.30
₹ 1,579.85

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 ()
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
Open ZERO Brokerage Demat Account