U.S. Markets closed

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


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
809.30-27.35 (-3.27%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017839.90839.90804.60809.30809.3016,551
Jul 20, 2017830.95849.95824.70836.65836.6513,355
Jul 19, 2017795.55831.90788.10824.45824.45317,497
Jul 18, 2017801.05815.00789.00796.00796.0020,339
Jul 17, 2017827.90829.95802.25808.35808.3522,678
Jul 14, 2017831.55847.70815.35817.95817.9513,345
Jul 13, 2017845.00856.00832.05839.80839.8073,279
Jul 12, 2017826.40853.00825.00842.65842.6559,263
Jul 11, 2017794.00829.80788.30819.75819.7584,200
Jul 10, 2017785.55795.00777.55788.35788.352,015
Jul 07, 2017780.00786.65770.20785.05785.0537,205
Jul 06, 2017760.00779.90753.00776.15776.1566,989
Jul 05, 2017775.55775.55753.00759.95759.9562,212
Jul 04, 2017791.40799.00771.20776.30776.3027,342
Jul 03, 2017805.00819.75790.00791.40791.4014,371
Jun 30, 2017805.60810.00787.00804.05804.0522,829
Jun 29, 2017810.00819.80802.15808.65808.6546,929
Jun 28, 2017815.00815.00803.00810.15810.1510,151
Jun 27, 2017838.30840.00809.55815.10815.1033,902
Jun 23, 2017841.00855.00815.55838.30838.3017,605
Jun 22, 2017825.25844.95821.60833.85833.8519,697
Jun 21, 2017837.90837.90812.55820.90820.9014,079
Jun 20, 2017840.00844.00822.00828.20828.209,119
Jun 19, 2017865.00865.00830.05837.65837.6513,670
Jun 16, 2017847.45855.15846.00850.15850.157,956
Jun 15, 2017848.00859.90842.10851.70851.7015,111
Jun 14, 2017829.70854.00810.50846.05846.0533,432
Jun 13, 2017840.00840.00811.00815.50815.5014,200
Jun 12, 2017853.50853.50816.10821.20821.2016,419
Jun 09, 2017874.70874.70840.90852.35852.3525,992
Jun 08, 2017860.00884.00854.00858.30858.3060,132
Jun 07, 2017820.00855.90820.00850.00850.0026,705
Jun 06, 2017824.95834.80812.00818.70818.7016,308
Jun 05, 2017807.95828.00798.05811.20811.2024,035
Jun 02, 2017808.80812.20795.05799.20799.2012,823
Jun 01, 2017787.00808.00781.60801.60801.6021,120
May 31, 2017763.00799.45757.40787.60787.6033,113
May 30, 2017753.35769.00743.35763.05763.0513,714
May 29, 2017759.85760.00745.00753.75753.756,913
May 26, 2017737.95768.00732.80756.75756.7515,865
May 25, 2017720.05744.70720.05733.95733.9515,425
May 24, 2017722.50729.90708.35723.25723.2551,766
May 23, 2017753.10753.10725.05728.55728.5568,980
May 22, 2017750.00756.60741.75750.10750.1082,263
May 19, 2017757.00757.05739.95745.75745.7525,340
May 18, 2017760.00765.00742.40756.10756.1023,759
May 17, 2017769.95770.05750.15759.95759.9512,481
May 16, 2017759.85772.00751.50763.05763.0521,818
May 15, 2017764.70769.50740.00759.90759.9027,723
May 12, 2017751.30755.00741.00749.70749.7010,378
May 11, 2017765.05775.00745.00748.60748.6015,794
May 10, 2017760.00772.00750.00756.40756.4024,110
May 09, 2017728.50759.00728.50755.15755.1549,657
May 08, 2017724.10740.75722.45734.15734.1520,172
May 05, 2017746.90749.90733.00738.40738.4018,268
May 04, 2017749.80754.75731.30741.85741.8537,648
May 03, 2017741.70767.80733.05748.90748.90174,714
May 02, 2017726.20739.40721.25735.15735.1526,228
Apr 28, 2017709.95735.00705.40726.20726.2030,437
Apr 27, 2017711.60713.90702.05704.25704.2510,360
Apr 26, 2017710.05715.15705.00711.65711.6578,953
Apr 25, 2017709.50717.50702.50713.50713.5015,808
Apr 24, 2017705.00718.00699.05712.50712.5015,949
Apr 21, 2017718.30718.30700.00705.35705.3511,463
Apr 20, 2017693.00718.90686.00710.60710.60167,561
Apr 19, 2017695.00705.00683.00699.80699.8014,157
Apr 18, 2017683.70700.00683.70693.00693.0011,941
Apr 17, 2017701.00706.70682.00689.60689.6015,417
Apr 13, 2017706.50715.05699.25701.00701.0011,972
Apr 12, 2017724.10744.00705.00710.45710.4545,237
Apr 11, 2017699.95728.00692.00722.20722.2053,440
Apr 10, 2017687.75698.60683.05689.45689.4517,237
Apr 07, 2017678.00698.00676.00683.05683.0528,104
Apr 06, 2017666.95689.05662.10680.55680.5543,094
Apr 05, 2017668.85677.00664.00667.80667.8015,225
Apr 03, 2017659.85671.95657.20668.85668.8534,586
Mar 31, 2017625.00675.00625.00659.95659.9562,997
Mar 30, 2017629.75637.55615.50625.65625.65139,368
Mar 29, 2017626.15638.60615.00618.75618.7567,657
Mar 28, 2017626.40639.00626.35633.00633.0016,227
Mar 27, 2017650.30650.30626.30631.45631.4528,753
Mar 24, 2017644.00656.50643.00646.00646.0040,604
Mar 23, 2017629.95644.00618.00640.10640.1049,869
Mar 22, 2017636.80640.00604.50617.50617.5035,771
Mar 21, 2017651.65651.65626.30642.05642.0525,646
Mar 20, 2017646.00652.15640.10644.70644.7017,589
Mar 17, 2017648.00652.90639.05645.30645.3025,856
Mar 16, 2017646.95650.00637.00644.50644.50151,474
Mar 15, 2017642.00646.70635.00643.00643.0026,579
Mar 14, 2017643.05660.00633.70640.20640.2038,630
Mar 10, 2017630.25662.45627.10643.05643.05162,915
Mar 09, 2017622.00639.90622.00629.30629.3031,894
Mar 08, 2017646.00646.00625.00629.35629.3522,248
Mar 07, 2017647.40649.00630.00641.80641.8085,092
Mar 06, 2017598.00649.00595.10641.05641.05200,252
Mar 03, 2017584.95600.00578.25594.50594.5021,639
Mar 02, 2017586.20590.00579.50585.45585.4517,717
Mar 01, 2017580.35586.00579.00581.55581.5520,675
Feb 28, 2017586.95592.00575.60584.85584.8525,240
Feb 27, 2017575.65585.00575.50578.55578.5551,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...