K P R Mill Share Price History

K P R Mill Ltd

CMP as on 03-Dec-21 0:00

₹ 508.60
-0.90 -0.18%

Open

₹ 512.20

Turnover (lac)

₹ 837

Prev. Close

₹ 509.50

Day's Vol (shares)

₹ 1,64,485

Day's Range (₹)

₹ 505.00
₹ 514.40

CMP as on03-Dec-21 0:00

₹ 508.45
-1.2 -0.24%

Open

₹ 510.00

Turnover (lac)

₹ 103

Prev. Close

₹ 509.65

Day's Vol (shares)

₹ 20,301

Day's Range

₹ 504.90
₹ 514.40

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 ()
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

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity