NSE - Delayed Quote INR

K.P.R. Mill Limited (KPRMILL.NS)

865.35 -1.05 (-0.12%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 865.00 876.80 860.20 865.35 865.35 83,033
Apr 25, 2024 888.95 891.60 862.10 866.40 866.40 179,403
Apr 24, 2024 894.50 897.40 860.05 887.80 887.80 530,143
Apr 23, 2024 845.00 867.70 828.55 864.05 864.05 315,067
Apr 22, 2024 846.00 856.50 831.00 845.00 845.00 183,004
Apr 19, 2024 828.00 848.00 806.90 844.05 844.05 283,342
Apr 18, 2024 825.00 845.00 825.00 832.45 832.45 190,458
Apr 16, 2024 828.90 838.00 817.55 831.50 831.50 182,958
Apr 15, 2024 810.70 833.80 792.05 829.00 829.00 255,829
Apr 12, 2024 809.25 835.00 807.10 825.65 825.65 316,449
Apr 10, 2024 816.80 827.95 801.50 809.25 809.25 277,318
Apr 9, 2024 829.95 835.05 811.00 816.05 816.05 98,449
Apr 8, 2024 835.00 850.45 816.00 821.05 821.05 161,692
Apr 5, 2024 848.20 848.20 829.00 832.80 832.80 97,103
Apr 4, 2024 856.00 856.00 839.55 844.85 844.85 178,256
Apr 3, 2024 861.60 868.00 841.35 850.15 850.15 341,045
Apr 2, 2024 830.00 854.30 825.35 852.15 852.15 232,644
Apr 1, 2024 843.00 844.00 822.55 827.35 827.35 169,039
Mar 28, 2024 840.00 873.80 827.60 832.45 832.45 943,551
Mar 27, 2024 840.05 847.75 827.35 834.00 834.00 463,776
Mar 26, 2024 795.00 838.10 785.10 826.25 826.25 565,281
Mar 22, 2024 804.80 804.80 789.35 794.00 794.00 83,101
Mar 21, 2024 790.65 806.35 787.00 801.20 801.20 177,772
Mar 20, 2024 799.95 800.25 776.30 790.20 790.20 148,592
Mar 19, 2024 790.00 812.85 775.10 800.10 800.10 292,517
Mar 18, 2024 753.50 793.10 753.50 790.00 790.00 212,468
Mar 15, 2024 777.00 779.05 758.00 764.95 764.95 77,026
Mar 14, 2024 759.95 772.00 749.10 770.90 770.90 105,494
Mar 13, 2024 776.80 783.60 753.55 760.30 760.30 370,836
Mar 12, 2024 775.30 788.00 766.80 785.25 785.25 144,712
Mar 11, 2024 798.30 798.30 770.20 775.30 775.30 118,147
Mar 7, 2024 802.00 811.45 781.80 795.40 795.40 329,104
Mar 6, 2024 793.40 804.95 761.20 799.10 799.10 523,398
Mar 5, 2024 770.20 792.90 768.00 790.40 790.40 200,799
Mar 4, 2024 773.65 778.00 766.00 774.75 774.75 147,470
Mar 1, 2024 771.60 783.25 764.40 776.80 776.80 1,019,970
Feb 29, 2024 768.95 771.75 756.10 769.20 769.20 171,520
Feb 28, 2024 765.45 773.00 755.00 767.85 767.85 122,328
Feb 27, 2024 784.90 791.40 758.55 765.45 765.45 829,578
Feb 26, 2024 752.90 785.00 750.00 779.35 779.35 718,409
Feb 23, 2024 720.40 750.00 717.65 746.15 746.15 408,764
Feb 22, 2024 717.45 730.50 710.00 719.50 719.50 204,249
Feb 21, 2024 720.00 731.95 714.80 716.50 716.50 174,197
Feb 20, 2024 726.25 733.15 718.00 719.65 719.65 357,594
Feb 19, 2024 729.25 736.95 723.00 725.55 725.55 390,402
Feb 16, 2024 743.55 744.50 726.05 729.25 729.25 96,147
Feb 15, 2024 732.25 744.40 728.00 732.65 732.65 106,893
Feb 14, 2024 722.25 742.25 722.25 729.35 729.35 138,792
Feb 13, 2024 2.50 Dividend
Feb 13, 2024 746.10 752.00 723.90 736.30 736.30 119,039
Feb 12, 2024 752.95 759.00 740.00 746.20 743.70 109,206
Feb 9, 2024 769.05 770.05 749.30 753.10 750.58 119,613
Feb 8, 2024 782.00 782.00 765.55 766.65 764.08 307,412
Feb 7, 2024 790.00 793.65 775.55 779.05 776.44 536,629
Feb 6, 2024 782.05 799.00 777.25 788.25 785.61 221,152
Feb 5, 2024 792.00 804.40 774.25 781.70 779.08 480,583
Feb 2, 2024 791.15 797.00 782.00 789.70 787.05 382,225
Feb 1, 2024 801.45 804.80 777.00 790.70 788.05 225,402
Jan 31, 2024 750.35 793.00 750.35 790.15 787.50 301,593
Jan 30, 2024 754.90 758.15 741.00 748.85 746.34 138,796
Jan 29, 2024 769.05 779.85 743.00 750.35 747.84 434,295
Jan 25, 2024 752.85 775.50 752.85 769.30 766.72 246,367
Jan 24, 2024 741.00 755.00 731.50 751.40 748.88 168,650
Jan 23, 2024 768.50 771.95 737.70 741.00 738.52 151,283
Jan 19, 2024 775.00 784.00 770.30 772.80 770.21 620,630
Jan 18, 2024 793.00 797.00 763.85 770.85 768.27 269,266
Jan 17, 2024 783.05 798.25 774.45 793.40 790.74 360,920
Jan 16, 2024 781.85 791.00 781.05 787.25 784.61 119,697
Jan 15, 2024 790.50 793.00 776.70 780.45 777.84 261,462
Jan 12, 2024 784.00 788.70 782.10 788.00 785.36 163,926
Jan 11, 2024 775.00 788.70 775.00 783.65 781.02 267,199
Jan 10, 2024 785.00 787.00 768.50 774.95 772.35 169,181
Jan 9, 2024 785.20 787.00 771.20 782.50 779.88 412,186
Jan 8, 2024 766.00 779.05 752.65 776.75 774.15 770,153
Jan 5, 2024 770.35 772.50 752.55 761.65 759.10 1,006,128
Jan 4, 2024 768.00 775.00 762.00 764.40 761.84 778,752
Jan 3, 2024 791.10 794.90 767.75 774.80 772.20 491,746
Jan 2, 2024 812.00 816.80 790.25 791.80 789.15 490,324
Jan 1, 2024 824.80 826.45 808.00 811.05 808.33 218,813
Dec 29, 2023 826.00 834.00 816.00 824.80 822.04 151,046
Dec 28, 2023 820.25 827.35 815.60 824.05 821.29 239,696
Dec 27, 2023 823.00 829.80 816.25 820.25 817.50 139,243
Dec 26, 2023 833.25 838.00 820.00 824.15 821.39 102,444
Dec 22, 2023 842.65 848.90 817.85 833.25 830.46 203,391
Dec 21, 2023 826.20 844.00 813.85 837.50 834.69 148,690
Dec 20, 2023 855.95 861.40 838.10 840.90 838.08 381,884
Dec 19, 2023 852.50 861.95 842.00 849.20 846.35 155,200
Dec 18, 2023 845.00 856.90 837.60 849.90 847.05 284,330
Dec 15, 2023 824.40 847.90 818.15 838.70 835.89 267,860
Dec 14, 2023 836.00 839.00 818.05 822.50 819.74 125,719
Dec 13, 2023 819.75 829.95 810.25 827.75 824.98 252,328
Dec 12, 2023 823.00 836.90 805.55 810.90 808.18 250,663
Dec 11, 2023 833.00 834.00 809.05 815.85 813.12 376,482
Dec 8, 2023 836.00 846.90 816.55 822.20 819.45 182,640
Dec 7, 2023 858.00 864.10 831.55 836.15 833.35 244,715
Dec 6, 2023 863.00 867.75 852.00 859.70 856.82 191,023
Dec 5, 2023 870.00 876.00 857.00 860.25 857.37 166,081
Dec 4, 2023 882.00 882.00 862.90 867.60 864.69 142,181
Dec 1, 2023 873.00 886.85 865.05 870.40 867.48 201,649
Nov 30, 2023 845.80 880.00 845.00 864.20 861.30 515,764
Nov 29, 2023 860.00 860.00 834.45 842.50 839.68 269,978
Nov 28, 2023 862.70 863.20 845.65 854.30 851.44 205,501
Nov 24, 2023 893.00 897.90 850.25 854.20 851.34 430,384
Nov 23, 2023 881.50 892.00 864.00 887.95 884.98 388,709
Nov 22, 2023 865.00 928.15 861.35 875.60 872.67 3,350,450
Nov 21, 2023 835.05 875.00 831.55 855.65 852.78 1,124,827
Nov 20, 2023 830.00 839.70 826.70 831.25 828.47 342,225
Nov 17, 2023 790.00 829.00 784.00 823.35 820.59 514,774
Nov 16, 2023 787.50 792.50 780.30 788.85 786.21 150,363
Nov 15, 2023 766.00 795.00 762.45 780.70 778.08 335,782
Nov 13, 2023 777.10 778.00 759.85 762.45 759.90 92,759
Nov 10, 2023 786.00 787.95 768.10 771.30 768.72 95,015
Nov 9, 2023 782.90 794.95 775.05 784.65 782.02 124,706
Nov 8, 2023 777.00 784.00 771.50 777.50 774.90 112,639
Nov 7, 2023 795.00 797.55 768.00 772.35 769.76 181,298
Nov 6, 2023 795.35 808.40 779.35 795.70 793.03 280,126
Nov 3, 2023 798.00 806.00 791.30 794.65 791.99 97,627
Nov 2, 2023 799.00 810.00 786.00 794.00 791.34 115,861
Nov 1, 2023 805.05 810.95 791.20 799.40 796.72 175,848
Oct 31, 2023 828.00 828.45 801.00 805.05 802.35 326,385
Oct 30, 2023 810.00 843.65 797.55 828.30 825.52 753,769
Oct 27, 2023 797.95 824.00 790.70 808.55 805.84 290,665
Oct 26, 2023 776.35 807.95 746.30 795.25 792.59 545,380
Oct 25, 2023 792.70 814.40 758.20 793.60 790.94 370,991
Oct 23, 2023 830.00 838.00 773.10 795.95 793.28 729,825
Oct 20, 2023 825.15 838.25 824.00 830.00 827.22 451,333
Oct 19, 2023 819.90 828.50 807.50 824.95 822.19 407,486
Oct 18, 2023 796.30 825.00 793.35 820.30 817.55 1,413,838
Oct 17, 2023 776.00 798.00 765.50 793.05 790.39 589,227
Oct 16, 2023 756.85 775.85 751.25 771.40 768.82 383,490
Oct 13, 2023 754.05 756.30 746.20 751.25 748.73 179,339
Oct 12, 2023 726.35 779.00 723.25 755.25 752.72 391,568
Oct 11, 2023 728.10 733.85 721.00 722.60 720.18 94,562
Oct 10, 2023 728.70 733.95 723.90 726.40 723.97 61,262
Oct 9, 2023 730.00 737.90 718.00 722.70 720.28 101,811
Oct 6, 2023 749.80 753.80 734.20 737.60 735.13 97,679
Oct 5, 2023 749.55 762.90 742.85 748.10 745.59 133,472
Oct 4, 2023 777.90 781.40 739.65 746.95 744.45 229,722
Oct 3, 2023 753.10 791.00 749.80 777.85 775.24 572,551
Sep 29, 2023 750.00 757.90 740.05 753.10 750.58 95,487
Sep 28, 2023 756.00 765.00 745.50 748.90 746.39 144,762
Sep 27, 2023 748.90 759.90 746.45 753.15 750.63 226,733
Sep 26, 2023 724.50 750.00 722.05 744.95 742.45 219,328
Sep 25, 2023 735.00 736.60 722.00 728.60 726.16 138,420
Sep 22, 2023 731.90 734.35 717.30 729.40 726.96 162,276
Sep 21, 2023 729.85 736.00 725.00 731.90 729.45 119,198
Sep 20, 2023 734.00 739.95 725.00 729.30 726.86 145,101
Sep 18, 2023 729.60 737.10 717.05 735.15 732.69 176,677
Sep 15, 2023 744.55 751.50 722.30 725.05 722.62 203,384
Sep 14, 2023 747.80 763.15 740.00 744.55 742.06 399,655
Sep 13, 2023 761.05 763.80 729.65 751.25 748.73 471,035
Sep 12, 2023 785.90 796.80 715.55 767.55 764.98 647,208
Sep 11, 2023 762.95 790.75 757.45 783.90 781.27 470,474
Sep 8, 2023 763.00 773.00 754.05 759.80 757.25 255,319
Sep 7, 2023 754.25 762.40 746.15 760.30 757.75 184,987
Sep 6, 2023 750.00 761.10 738.30 754.30 751.77 296,119
Sep 5, 2023 771.00 771.00 748.15 750.00 747.49 234,058
Sep 4, 2023 769.30 769.30 745.55 765.55 762.99 671,607
Sep 1, 2023 760.00 767.50 750.00 761.60 759.05 274,984
Aug 31, 2023 760.00 773.00 745.05 757.55 755.01 362,786
Aug 30, 2023 751.00 764.95 737.00 760.30 757.75 606,620
Aug 29, 2023 725.00 765.00 712.50 749.80 747.29 1,224,757
Aug 28, 2023 707.00 735.00 701.05 723.60 721.18 776,090
Aug 25, 2023 711.00 713.75 691.60 699.80 697.46 270,759
Aug 24, 2023 721.95 725.85 706.15 709.30 706.92 316,461
Aug 23, 2023 737.45 745.20 716.55 718.35 715.94 782,199
Aug 22, 2023 708.00 737.90 697.20 728.90 726.46 934,704
Aug 21, 2023 692.60 722.00 690.00 703.20 700.84 2,091,927
Aug 18, 2023 657.40 700.00 657.40 684.95 682.66 1,709,146
Aug 17, 2023 653.65 662.35 649.10 657.10 654.90 120,672
Aug 16, 2023 661.95 666.45 650.00 653.95 651.76 164,602
Aug 14, 2023 670.00 674.90 649.55 664.60 662.37 335,739
Aug 11, 2023 665.00 672.30 656.00 667.55 665.31 583,382
Aug 10, 2023 638.10 664.65 628.25 661.45 659.23 2,462,328
Aug 9, 2023 628.90 638.00 625.00 633.20 631.08 203,040
Aug 8, 2023 642.00 642.35 623.00 625.65 623.55 215,744
Aug 7, 2023 645.50 646.95 633.35 638.80 636.66 169,904
Aug 4, 2023 629.50 648.00 627.30 641.50 639.35 316,873
Aug 3, 2023 621.00 630.00 615.00 626.20 624.10 153,948
Aug 2, 2023 625.00 632.90 620.00 621.10 619.02 180,244
Aug 1, 2023 642.00 646.00 620.05 630.25 628.14 395,621
Jul 31, 2023 644.05 648.80 623.65 640.15 638.01 334,443
Jul 28, 2023 634.95 644.00 625.55 640.75 638.60 161,532
Jul 27, 2023 630.95 636.00 622.20 625.10 623.01 207,015
Jul 26, 2023 641.00 648.45 628.00 629.75 627.64 178,282
Jul 25, 2023 625.45 643.00 625.45 638.55 636.41 151,334
Jul 24, 2023 643.85 649.60 624.40 625.35 623.25 217,047
Jul 21, 2023 2.00 Dividend
Jul 21, 2023 643.05 652.00 642.10 643.85 641.69 106,956
Jul 20, 2023 660.00 660.00 646.00 647.70 643.54 132,464
Jul 19, 2023 655.55 657.70 648.15 654.60 650.39 139,283
Jul 18, 2023 664.00 664.55 646.00 650.45 646.27 110,139
Jul 17, 2023 647.85 663.00 646.40 660.50 656.25 217,676
Jul 14, 2023 644.05 655.95 640.25 646.40 642.25 122,253
Jul 13, 2023 656.45 658.35 639.65 644.05 639.91 157,509
Jul 12, 2023 625.80 656.50 623.20 652.00 647.81 459,056
Jul 11, 2023 630.75 638.95 617.05 622.55 618.55 317,233
Jul 10, 2023 644.95 644.95 625.30 630.75 626.70 160,193
Jul 7, 2023 649.10 649.10 632.00 634.85 630.77 182,671
Jul 6, 2023 654.00 655.10 639.55 645.65 641.50 193,935
Jul 5, 2023 641.95 656.00 641.90 652.40 648.21 201,193
Jul 4, 2023 660.50 663.35 636.10 640.10 635.99 233,627
Jul 3, 2023 667.45 670.00 653.40 657.05 652.83 202,266
Jun 30, 2023 659.35 669.15 658.00 664.60 660.33 175,751
Jun 28, 2023 666.00 674.25 652.50 655.55 651.34 165,534
Jun 27, 2023 666.00 675.00 658.65 665.60 661.32 249,349
Jun 26, 2023 655.60 670.00 651.60 661.25 657.00 248,414
Jun 23, 2023 682.90 685.90 653.35 658.20 653.97 465,488
Jun 22, 2023 669.80 680.00 665.00 676.10 671.75 422,198
Jun 21, 2023 674.20 681.70 665.00 668.70 664.40 522,946
Jun 20, 2023 639.60 671.80 635.00 669.15 664.85 1,161,172
Jun 19, 2023 639.70 649.50 630.55 637.55 633.45 346,561
Jun 16, 2023 630.95 639.90 627.50 634.60 630.52 200,783
Jun 15, 2023 638.00 642.95 628.20 630.05 626.00 192,774
Jun 14, 2023 641.00 643.45 630.00 633.35 629.28 165,962
Jun 13, 2023 644.00 646.90 633.05 638.20 634.10 405,613
Jun 12, 2023 630.00 648.95 627.15 637.35 633.25 1,145,063
Jun 9, 2023 625.30 639.00 621.05 625.90 621.88 986,882
Jun 8, 2023 611.90 634.90 607.55 624.60 620.59 994,665
Jun 7, 2023 611.45 614.90 601.95 611.90 607.97 148,235
Jun 6, 2023 614.00 617.30 604.20 607.85 603.94 283,429
Jun 5, 2023 584.00 614.90 582.30 611.25 607.32 841,864
Jun 2, 2023 578.00 583.90 576.40 580.10 576.37 103,984
Jun 1, 2023 573.95 581.60 572.50 575.00 571.30 64,464
May 31, 2023 585.50 590.00 570.00 573.85 570.16 155,722
May 30, 2023 577.50 587.00 577.00 583.75 580.00 115,062
May 29, 2023 580.00 581.00 574.00 577.15 573.44 101,254
May 26, 2023 573.85 577.95 568.95 575.10 571.40 83,682
May 25, 2023 568.60 577.95 568.60 573.05 569.37 124,261
May 24, 2023 579.30 596.70 563.55 567.50 563.85 446,402
May 23, 2023 576.10 583.80 572.10 579.30 575.58 139,022
May 22, 2023 569.00 577.80 566.25 576.10 572.40 88,671
May 19, 2023 572.00 579.50 566.05 573.40 569.71 73,166
May 18, 2023 577.75 581.70 572.00 573.35 569.66 61,462
May 17, 2023 579.45 583.15 571.60 577.10 573.39 95,277
May 16, 2023 579.75 583.00 570.25 579.40 575.68 392,570
May 15, 2023 562.95 578.80 554.60 576.10 572.40 265,094
May 12, 2023 569.00 569.00 554.25 556.95 553.37 123,520
May 11, 2023 568.55 574.70 556.10 568.15 564.50 316,033
May 10, 2023 569.50 572.90 551.50 562.95 559.33 375,430
May 9, 2023 584.00 584.00 567.00 569.50 565.84 162,289
May 8, 2023 570.60 587.00 570.60 577.85 574.14 151,668
May 5, 2023 586.35 588.30 573.65 575.95 572.25 121,017
May 4, 2023 590.20 592.95 574.00 582.50 578.76 395,431
May 3, 2023 600.00 610.00 583.45 590.20 586.41 267,273
May 2, 2023 602.00 613.00 597.00 599.35 595.50 177,255
Apr 28, 2023 613.00 613.00 596.10 600.95 597.09 174,866
Apr 27, 2023 591.75 609.00 590.00 607.60 603.69 232,000
Apr 26, 2023 579.05 592.00 577.00 589.75 585.96 134,009

Related Tickers

SIYSIL.NS Siyaram Silk Mills Limited
473.35
-0.95%
 
RSWM.NS RSWM Limited
191.00
-0.44%
 
BASML.BO Bannari Amman Spinning Mills Ltd
49.17
+6.89%
 
SUPERSPIN.BO Super Spinning Mills Limited
7.10
0.00%
 
NAGREEKEXP.BO Nagreeka Exports Limited
33.99
+1.25%
 
PIONEEREMB.BO Pioneer Embroideries Limited
43.70
-2.02%
 
SURYALAXMI.BO Suryalakshmi Cotton Mills Limited
72.91
+0.84%
 
MARALOVER.BO Maral Overseas Limited
75.31
+2.21%
 
RUBYMILLS.NS The Ruby Mills Limited
201.30
-0.15%
 
SOMATEX.BO Soma Textiles & Industries Limited
37.93
-4.98%