Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

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

1,032.00
+31.50
+(3.15%)
At close: May 2 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,003.501,036.40993.701,028.751,028.7513,657
Apr 30, 20251,032.051,032.05984.601,000.501,000.5034,400
Apr 29, 20251,032.001,035.951,020.001,025.851,025.855,944
Apr 28, 20251,010.651,036.701,010.651,026.551,026.554,393
Apr 25, 20251,039.851,039.85997.301,022.701,022.7019,111
Apr 24, 20251,055.151,073.001,026.551,035.451,035.4514,220
Apr 23, 20251,057.051,085.051,053.901,078.201,078.2023,498
Apr 22, 20251,063.651,065.901,041.301,062.351,062.355,740
Apr 21, 20251,075.051,085.001,046.651,068.601,068.6020,585
Apr 17, 20251,039.951,070.751,031.401,067.251,067.2514,703
Apr 16, 20251,025.001,047.001,011.251,032.951,032.9539,792
Apr 15, 2025978.201,025.00977.301,021.551,021.556,222
Apr 11, 2025964.25989.15931.30973.30973.3018,149
Apr 9, 2025943.95943.95898.45925.90925.907,703
Apr 8, 2025937.95946.55912.15925.95925.957,573
Apr 7, 2025909.95927.90863.00909.20909.207,580
Apr 4, 2025982.65982.70944.50954.80954.806,715
Apr 3, 2025950.001,036.70950.00986.25986.2578,576
Apr 2, 2025889.95982.15887.85960.60960.6030,349
Apr 1, 2025876.65918.85876.65895.70895.707,525
Mar 28, 2025932.00940.30902.85907.05907.055,179
Mar 27, 2025959.95959.95921.20928.90928.904,631
Mar 26, 2025942.00951.00928.25946.25946.252,961
Mar 25, 2025950.95950.95926.60943.85943.857,273
Mar 24, 2025916.05953.90899.25940.60940.602,325
Mar 21, 2025930.00936.65915.00934.25934.253,337
Mar 20, 2025923.50923.50900.00919.65919.656,776
Mar 19, 2025910.60915.50890.25906.00906.004,471
Mar 18, 2025879.95899.00868.00895.30895.307,267
Mar 17, 2025887.90909.25863.55875.05875.0512,310
Mar 13, 2025895.70900.00886.00897.75897.754,264
Mar 12, 2025889.05901.70877.45895.55895.554,736
Mar 11, 2025849.05893.70842.50884.15884.1510,448
Mar 10, 2025873.95875.10854.00864.80864.807,514
Mar 7, 2025878.75878.75860.95866.40866.409,586
Mar 6, 2025853.05890.70846.65879.75879.754,040
Mar 5, 2025802.05856.10796.95852.35852.3510,564
Mar 4, 2025785.00822.00758.80818.50818.5017,789
Mar 3, 2025802.65812.00775.20785.75785.7513,872
Feb 28, 2025818.15818.15793.85802.90802.908,084
Feb 27, 2025809.85823.95804.05815.80815.801,891
Feb 25, 2025831.10831.10801.00809.85809.853,302
Feb 24, 2025810.00830.30793.75811.20811.203,125
Feb 21, 2025830.05837.80808.00810.30810.303,244
Feb 20, 2025830.70835.25815.55828.65828.659,770
Feb 19, 2025815.25842.15815.25830.00830.008,925
Feb 18, 2025851.35851.35811.55829.20829.203,981
Feb 17, 2025839.90852.85820.90834.30834.3012,687
Feb 14, 2025875.25875.25828.70839.90839.904,039
Feb 13, 2025876.20889.35867.00877.35877.3512,652
Feb 12, 2025870.10886.85841.10876.20876.208,428
Feb 11, 2025904.85904.85865.05871.80871.808,411
Feb 10, 2025923.95923.95882.80891.75891.757,054
Feb 7, 2025 2.5 Dividend
Feb 7, 2025934.85934.85875.25893.50893.5014,822
Feb 6, 2025931.85940.45912.55924.00921.507,292
Feb 5, 2025929.05943.00920.70931.00928.486,684
Feb 4, 2025946.50961.50910.10928.45925.948,901
Feb 3, 2025927.85986.20909.00928.30925.7938,820
Feb 1, 2025959.35962.00916.50930.45927.9313,563
Jan 31, 2025920.95940.95915.95935.00932.476,376
Jan 30, 2025919.95926.20902.25920.90918.413,296
Jan 29, 2025866.20936.15866.20930.65928.134,826
Jan 28, 2025890.05900.75850.45883.30880.919,311
Jan 27, 2025930.00930.00875.30888.00885.609,709
Jan 24, 2025962.65962.65927.05932.30929.789,129
Jan 23, 2025969.95975.00941.55951.15948.587,089
Jan 22, 2025963.45963.45942.60955.70953.117,507
Jan 21, 20251,013.201,015.55960.00963.45960.8423,968
Jan 20, 2025987.901,006.55968.00998.35995.6515,169
Jan 17, 2025960.00981.20950.00970.50967.877,365
Jan 16, 2025979.95985.45952.55972.25969.6212,122
Jan 15, 2025959.95976.55942.90965.70963.096,241
Jan 14, 2025940.50947.20920.50938.20935.667,283
Jan 13, 2025945.00961.15920.50941.55939.0011,429
Jan 10, 2025968.55971.80941.15960.35957.755,694
Jan 9, 2025999.451,000.80963.80966.45963.8410,439
Jan 8, 20251,017.901,024.75980.55987.65984.9812,293
Jan 7, 20251,000.551,025.551,000.551,017.501,014.7513,575
Jan 6, 20251,017.251,022.80982.451,004.201,001.4821,666
Jan 3, 20251,034.951,036.901,015.001,024.201,021.4316,296
Jan 2, 2025991.551,022.35991.551,015.801,013.0516,882
Jan 1, 2025994.151,030.00985.00989.20986.5214,754
Dec 31, 20241,004.551,006.00978.00994.65991.968,722
Dec 30, 20241,012.751,012.75984.00997.20994.5017,448
Dec 27, 20241,030.201,040.301,012.901,015.201,012.455,642
Dec 26, 20241,064.951,064.951,026.351,032.251,029.4612,094
Dec 24, 20241,089.951,090.001,044.501,052.401,049.5531,707
Dec 23, 20241,148.051,148.051,064.051,073.901,070.9916,884
Dec 20, 20241,152.801,192.601,128.301,148.901,145.7951,474
Dec 19, 20241,115.001,151.101,091.001,147.401,144.3029,766
Dec 18, 20241,078.651,162.351,064.901,127.551,124.50118,126
Dec 17, 20241,097.901,098.251,064.401,073.401,070.5017,346
Dec 16, 20241,089.701,121.001,047.301,096.851,093.8855,100
Dec 13, 20241,007.901,099.501,007.901,080.851,077.9357,930
Dec 12, 20241,034.951,034.951,010.001,017.501,014.757,338
Dec 11, 20241,030.951,030.951,004.951,017.201,014.457,208
Dec 10, 20241,004.101,024.50998.501,021.901,019.1426,623
Dec 9, 2024987.651,011.35978.551,005.801,003.0816,807
Dec 6, 2024990.55998.85983.65987.60984.936,379
Dec 5, 2024989.501,010.20983.00989.95987.2714,143
Dec 4, 20241,002.001,029.65987.051,005.651,002.9311,903
Dec 3, 2024978.051,008.60973.25999.00996.3013,189
Dec 2, 2024990.00995.00961.50982.15979.4917,812
Nov 29, 2024944.25987.75940.00980.65978.0012,206
Nov 28, 2024949.00951.45935.60943.95941.404,160
Nov 27, 2024957.85957.85940.15946.30943.745,826
Nov 26, 2024944.75966.00930.70957.45954.8612,744
Nov 25, 2024937.95955.00924.30940.45937.9119,098
Nov 22, 2024943.00943.00919.00921.90919.412,779
Nov 21, 2024932.10942.00922.35932.65930.1310,957
Nov 19, 2024900.05940.75900.05930.60928.0810,151
Nov 18, 2024929.15930.10890.20898.20895.776,753
Nov 14, 2024870.00927.15870.00918.25915.7712,540
Nov 13, 2024911.00919.55872.95880.40878.028,851
Nov 12, 2024933.65939.50919.95926.90924.397,088
Nov 11, 2024920.00948.00920.00933.65931.127,287
Nov 8, 2024927.75951.90926.00932.05929.5310,446
Nov 7, 2024930.00930.00909.65924.00921.507,435
Nov 6, 2024900.00916.00888.45908.20905.7417,568
Nov 4, 2024930.00981.90923.95933.85931.3223,393
Nov 1, 2024940.00945.60921.00926.85924.348,192
Oct 31, 2024929.00943.90908.60934.95932.4224,810
Oct 29, 2024907.00909.00868.15890.55888.148,031
Oct 28, 2024880.10902.90877.50899.90897.474,364
Oct 25, 2024904.00910.50862.55901.90899.4610,531
Oct 24, 2024906.95911.95873.65884.70882.3110,446
Oct 23, 2024910.10929.85875.00905.50903.058,217
Oct 22, 2024923.20927.55910.05915.95913.472,813
Oct 21, 2024923.00931.90919.05922.00919.515,242
Oct 18, 2024930.55938.90914.35929.15926.643,386
Oct 17, 2024960.00960.00931.00936.35933.823,295
Oct 16, 2024963.25986.45949.65954.45951.874,890
Oct 15, 2024928.05973.90928.05963.20960.5910,601
Oct 14, 2024939.05945.20927.35935.40932.874,030
Oct 11, 2024951.00951.00927.95938.15935.617,147
Oct 10, 2024950.05957.85935.55938.65936.113,264
Oct 9, 2024940.70954.00937.70944.20941.6533,327
Oct 8, 2024910.05943.05910.05940.35937.816,543
Oct 7, 2024937.35940.00902.10917.70915.2220,119
Oct 4, 2024959.95959.95916.10942.60940.0513,790
Oct 3, 2024959.85966.45934.50943.35940.807,242
Oct 1, 2024950.00966.85949.90958.25955.6623,315
Sep 30, 2024967.00974.35943.85955.65953.067,463
Sep 27, 2024973.801,012.55959.50968.45965.8318,434
Sep 26, 20241,003.901,010.00957.15968.45965.8337,420
Sep 25, 20241,005.601,053.50899.351,002.751,000.0410,716,430
Sep 24, 2024930.001,019.50926.501,011.051,008.3159,029
Sep 23, 2024936.05964.05928.70935.20932.6735,289
Sep 20, 2024939.95971.65915.50961.50958.90106,966
Sep 19, 2024875.00949.80865.20936.70934.1762,506
Sep 18, 2024860.00865.90846.60858.95856.637,713
Sep 17, 2024850.05870.20848.45860.60858.2712,386
Sep 16, 2024863.15879.95858.00870.15867.8017,865
Sep 13, 2024850.00853.90840.15841.80839.529,254
Sep 12, 2024857.00857.00838.05847.40845.112,975
Sep 11, 2024856.60856.60840.60845.00842.716,817
Sep 10, 2024865.00867.55847.00853.40851.092,918
Sep 9, 2024878.00878.00850.15853.75851.444,966
Sep 6, 2024845.00879.00845.00865.40863.0611,854
Sep 5, 2024839.35852.95839.35847.15844.869,302
Sep 4, 2024811.05849.00811.05839.35837.0826,269
Sep 3, 2024832.00846.00828.00831.35829.1013,041
Sep 2, 2024849.75850.30826.40833.00830.756,201
Aug 30, 2024844.00861.00834.50845.30843.0115,447
Aug 29, 2024854.80867.20832.30836.20833.946,497
Aug 28, 2024884.00884.00852.20854.80852.495,964
Aug 26, 2024890.00890.00864.55869.25866.904,846
Aug 23, 2024904.60908.80879.95890.50888.099,752
Aug 22, 2024880.00896.10867.50890.95888.5410,090
Aug 21, 2024878.00878.00862.15867.00864.656,467
Aug 20, 2024873.00878.00855.75872.85870.4914,174
Aug 19, 2024860.00875.05853.25860.15857.827,305
Aug 16, 2024876.00881.65853.20856.55854.2311,953
Aug 14, 2024884.90884.90852.00856.70854.3820,315
Aug 13, 2024885.00907.05865.45871.10868.7420,309
Aug 12, 2024902.90910.00883.75889.75887.3417,064
Aug 9, 2024916.50925.65889.55895.50893.0832,714
Aug 8, 2024938.25947.00909.95915.55913.0722,574
Aug 7, 2024962.601,009.55930.00939.90937.36140,166
Aug 6, 2024825.05970.20825.05946.65944.09198,931
Aug 5, 2024859.95859.95818.50824.65822.4217,991
Aug 2, 2024855.00867.85843.45864.65862.318,369
Aug 1, 2024887.20887.20850.70862.40860.075,517
Jul 31, 2024894.75894.75866.05869.80867.454,788
Jul 30, 2024882.00898.70870.00890.65888.2410,103
Jul 29, 2024869.95894.00867.10879.55877.175,252
Jul 26, 2024858.40872.70854.60864.10861.768,553
Jul 25, 2024842.00860.85834.90856.55854.235,694
Jul 24, 2024853.00863.95837.70840.75838.489,195
Jul 23, 2024853.95863.95829.75854.40852.096,805
Jul 22, 2024816.05853.55816.05848.05845.7611,058
Jul 19, 2024856.00856.00826.80831.65829.409,676
Jul 18, 2024877.10893.85852.50856.20853.885,649
Jul 16, 2024840.00894.00840.00870.55868.1912,511
Jul 15, 2024 2.5 Dividend
Jul 15, 2024857.00861.95828.05833.55831.2915,858
Jul 12, 2024860.00869.25851.95857.20852.397,057
Jul 11, 2024875.00878.00852.80854.90850.106,687
Jul 10, 2024870.00878.50855.00872.90868.003,801
Jul 9, 2024900.00907.80863.00866.90862.033,175
Jul 8, 2024888.05890.00861.15874.10869.195,544
Jul 5, 2024900.00906.15885.00887.10882.1210,725
Jul 4, 2024883.05913.15883.05903.15898.087,149
Jul 3, 2024895.00897.90872.50883.10878.1413,413
Jul 2, 2024913.30920.90883.85889.40884.4112,685
Jul 1, 2024886.50933.40885.05912.35907.2339,631
Jun 28, 2024888.00892.00868.25883.05878.097,121
Jun 27, 2024891.05894.15869.55885.75880.7811,465
Jun 26, 2024900.00904.35882.95891.35886.3512,035
Jun 25, 2024891.25897.50878.45891.55886.546,816
Jun 24, 2024880.00896.00864.10891.25886.255,187
Jun 21, 2024890.15895.05879.00880.80875.853,311
Jun 20, 2024890.00905.85868.60890.15885.1510,861
Jun 19, 2024870.00886.30855.85874.55869.6414,094
Jun 18, 2024850.05884.90846.45869.55864.677,356
Jun 14, 2024859.35861.70847.00851.85847.073,619
Jun 13, 2024845.45867.95840.00858.30853.486,504
Jun 12, 2024850.00850.00837.00840.90836.186,783
Jun 11, 2024845.00850.75839.10841.30836.583,085
Jun 10, 2024840.05849.90836.05845.90841.1511,130
Jun 7, 2024823.00850.00821.80839.50834.795,711
Jun 6, 2024815.00838.65811.15821.45816.847,632
Jun 5, 2024819.10819.10789.80815.25810.6716,973
Jun 4, 2024811.00820.00744.80811.30806.759,758
Jun 3, 2024792.05810.00773.10798.45793.977,130
May 31, 2024782.60787.15760.10769.35765.039,767
May 30, 2024799.45799.45780.00782.60778.213,626
May 29, 2024784.50797.65769.90793.40788.954,183
May 28, 2024803.95803.95777.00783.70779.3016,119
May 27, 2024807.30808.30796.20803.55799.0412,379
May 24, 2024796.05822.05796.05801.00796.507,896
May 23, 2024808.95811.90796.35798.10793.6211,643
May 22, 2024825.95825.95803.05808.95804.414,195
May 21, 2024812.30830.85808.45811.70807.1425,738
May 17, 2024841.30856.85817.00830.00825.347,636
May 16, 2024829.75841.05826.00836.05831.363,565
May 15, 2024819.90830.70813.40822.30817.682,749
May 14, 2024805.95833.95797.00811.90807.3420,313
May 13, 2024803.65808.15774.60803.85799.3411,097
May 10, 2024780.05825.00774.50803.65799.148,039
May 9, 2024826.95826.95785.25786.75782.336,700
May 8, 2024825.35825.35783.00814.75810.1816,016
May 7, 2024850.75850.75817.20829.25824.595,656
May 6, 2024855.65857.20837.80839.15834.443,984
May 3, 2024859.75875.50841.10848.15843.397,944
May 2, 2024850.00881.15841.70862.85858.0120,522

Related Tickers

ARVIND.BO Arvind Limited
360.45
-0.68%
 
WELSPUNLIV.BO Welspun Living Limited
125.70
-1.14%
 
VTL.BO Vardhman Textiles Limited
464.75
+1.61%
 
BOMDYEING.BO The Bombay Dyeing and Manufacturing Company Limited
130.15
+1.01%
 
NAHARSPING.NS Nahar Spinning Mills Limited
220.00
+2.46%
 
ALOKINDS.BO ALOK INDUSTRIES LTD.
16.44
-0.96%
 
TRIDENT.BO Trident Limited
26.63
+0.49%
 
ALOKINDS.NS Alok Industries Limited
16.47
-0.66%