NSE - Delayed Quote INR

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

Compare
968.50
-3.55
(-0.37%)
At close: January 17 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025973.05982.00946.10968.50968.50141,365
Jan 16, 2025970.10986.00952.20972.05972.05348,533
Jan 15, 2025947.00978.20940.05960.70960.70237,116
Jan 14, 2025951.90951.90913.65941.70941.70234,329
Jan 13, 2025946.00960.75920.90942.40942.40295,442
Jan 10, 2025966.05972.35940.60961.65961.65151,808
Jan 9, 2025998.001,001.65963.90968.30968.30137,965
Jan 8, 20251,008.001,024.40980.60988.60988.60140,808
Jan 7, 20251,005.951,027.001,003.651,017.301,017.30116,677
Jan 6, 20251,022.001,023.25982.601,003.651,003.65243,617
Jan 3, 20251,022.001,037.801,014.301,023.251,023.25236,347
Jan 2, 2025996.201,022.00994.251,015.301,015.30245,585
Jan 1, 20251,001.301,031.10984.00989.05989.05367,998
Dec 31, 20241,000.501,005.50977.05994.20994.20232,993
Dec 30, 20241,010.101,013.75981.10998.60998.60291,930
Dec 27, 20241,034.351,040.701,011.501,015.001,015.00190,991
Dec 26, 20241,059.651,064.901,023.951,032.701,032.70203,101
Dec 24, 20241,083.801,089.901,044.051,052.801,052.80558,243
Dec 23, 20241,149.501,149.501,062.101,074.051,074.05709,491
Dec 20, 20241,145.001,194.001,129.101,150.301,150.301,260,907
Dec 19, 20241,108.501,152.001,090.501,145.301,145.30980,862
Dec 18, 20241,075.901,163.001,065.001,128.501,128.504,694,728
Dec 17, 20241,096.751,099.001,064.001,073.251,073.25587,094
Dec 16, 20241,084.051,122.301,046.751,097.951,097.951,452,993
Dec 13, 20241,018.401,099.001,009.201,080.351,080.352,673,226
Dec 12, 20241,024.001,025.251,007.101,018.401,018.40146,975
Dec 11, 20241,029.901,029.901,004.601,017.851,017.85270,663
Dec 10, 20241,009.951,024.95998.051,021.951,021.95493,767
Dec 9, 2024994.951,019.70977.751,004.051,004.05500,281
Dec 6, 2024991.95999.00984.00989.55989.55120,209
Dec 5, 20241,005.001,011.80982.85990.35990.35125,293
Dec 4, 20241,003.201,029.05987.051,005.351,005.35292,239
Dec 3, 2024978.001,008.80971.55999.20999.20304,194
Dec 2, 2024989.95993.00961.00983.80983.80214,785
Nov 29, 2024943.05985.00940.00978.80978.80282,274
Nov 28, 2024945.00951.50935.00944.35944.3591,965
Nov 27, 2024956.60958.20940.00946.55946.5596,680
Nov 26, 2024941.05967.80930.50954.20954.20163,173
Nov 25, 2024925.30955.00923.00940.45940.45698,691
Nov 22, 2024938.85938.85915.30921.65921.6578,572
Nov 21, 2024927.05943.15921.00934.45934.45165,447
Nov 19, 2024901.25940.25901.25932.10932.10185,178
Nov 18, 2024925.00932.45890.00898.20898.20164,995
Nov 14, 2024880.00928.00879.05919.95919.95248,438
Nov 13, 2024915.45923.40871.40879.05879.05168,665
Nov 12, 2024930.20940.00917.15929.40929.4083,620
Nov 11, 2024937.00949.00923.10930.20930.20128,227
Nov 8, 2024932.20951.30925.00932.80932.80318,307
Nov 7, 2024910.70930.00909.25924.55924.55214,841
Nov 6, 2024900.55916.25888.05909.25909.25222,901
Nov 5, 2024926.00934.75892.80899.50899.50411,370
Nov 4, 2024926.20984.40922.40933.15933.15652,986
Nov 1, 2024936.40947.95920.05926.20926.2033,532
Oct 31, 2024909.20943.30907.25934.40934.40226,012
Oct 30, 2024880.00920.50880.00910.10910.10165,616
Oct 29, 2024906.75909.45868.25890.55890.55197,272
Oct 28, 2024886.10902.70875.15899.65899.65132,666
Oct 25, 2024883.70924.90863.25902.80902.80161,533
Oct 24, 2024905.00911.55874.35883.70883.70253,960
Oct 23, 2024916.00929.55872.95905.50905.50217,430
Oct 22, 2024911.00928.00910.60917.95917.95619,733
Oct 21, 2024928.90933.40918.00922.25922.25206,466
Oct 18, 2024937.95938.05913.05928.95928.9583,260
Oct 17, 2024950.00955.00930.60936.70936.7070,583
Oct 16, 2024964.35986.50946.40954.50954.50421,587
Oct 15, 2024935.00973.95932.00964.35964.35239,642
Oct 14, 2024940.00948.60927.10935.05935.05143,679
Oct 11, 2024928.00948.60927.10940.00940.00142,123
Oct 10, 2024955.70958.40933.00938.30938.3097,552
Oct 9, 2024950.00955.00936.00944.35944.35122,115
Oct 8, 2024915.00945.00907.40940.70940.70215,651
Oct 7, 2024942.35942.35900.00918.00918.00195,035
Oct 4, 2024941.70949.00916.90942.35942.35456,735
Oct 3, 2024955.00967.85933.35941.70941.70251,089
Oct 1, 2024958.20968.65950.00960.75960.75165,947
Sep 30, 2024960.10977.85944.35954.00954.00297,603
Sep 27, 2024970.001,012.80959.05972.60972.601,139,423
Sep 26, 20241,005.001,010.45956.15968.50968.50847,402
Sep 25, 20241,008.951,053.00900.101,005.501,005.501,882,004
Sep 24, 2024929.401,018.00926.451,009.251,009.252,839,009
Sep 23, 2024950.00964.90930.00935.50935.50574,390
Sep 20, 2024938.00972.15916.40960.95960.951,591,958
Sep 19, 2024871.60950.00865.00934.95934.953,501,752
Sep 18, 2024860.00863.85847.10859.10859.10674,882
Sep 17, 2024873.50874.00846.75860.60860.60115,961
Sep 16, 2024861.00878.95855.00869.60869.60249,143
Sep 13, 2024853.00854.05841.00842.15842.1593,656
Sep 12, 2024855.95856.40838.10845.10845.10122,213
Sep 11, 2024853.40857.65841.25847.00847.0074,009
Sep 10, 2024855.25865.25846.20853.30853.30101,714
Sep 9, 2024873.00875.00850.00854.35854.35183,368
Sep 6, 2024856.00878.75849.20865.80865.80425,660
Sep 5, 2024840.00853.45840.00847.55847.55106,772
Sep 4, 2024822.00849.75812.00839.00839.00132,398
Sep 3, 2024841.45846.00827.95832.35832.35154,390
Sep 2, 2024846.80852.50826.05832.30832.30136,210
Aug 30, 2024840.55861.20835.70846.80846.80298,430
Aug 29, 2024858.10872.00832.25834.95834.95337,344
Aug 28, 2024872.00884.40851.05854.90854.90131,918
Aug 27, 2024871.00882.95862.85870.10870.10154,430
Aug 26, 2024891.00891.00863.20869.10869.10124,504
Aug 23, 2024899.95899.95880.05891.05891.05144,900
Aug 22, 2024876.65898.00867.15891.05891.05260,536
Aug 21, 2024873.75875.00861.00867.15867.15109,560
Aug 20, 2024868.85880.00855.55873.45873.45126,960
Aug 19, 2024861.00874.20852.25859.70859.70376,957
Aug 16, 2024883.90888.00854.00857.70857.70150,011
Aug 14, 2024877.30884.70850.35856.60856.60213,557
Aug 13, 2024905.00905.00865.30870.80870.80176,861
Aug 12, 2024900.40910.55884.00890.35890.35202,002
Aug 9, 2024923.50927.00889.95895.05895.05341,152
Aug 8, 2024932.00947.45910.00914.40914.40547,073
Aug 7, 2024960.051,009.25930.00940.90940.904,661,607
Aug 6, 2024835.70965.00835.70945.55945.557,272,594
Aug 5, 2024845.00859.15818.70826.70826.70211,726
Aug 2, 2024853.25868.50840.00864.40864.4078,220
Aug 1, 2024871.95878.50851.05862.20862.20114,196
Jul 31, 2024893.00893.00865.00869.90869.90154,848
Jul 30, 2024878.55900.00869.55891.50891.50113,793
Jul 29, 2024865.20894.55865.20878.55878.55159,752
Jul 26, 2024860.00873.95854.00865.20865.2091,022
Jul 25, 2024840.00861.00833.15856.55856.55123,689
Jul 24, 2024852.35865.00837.70843.10843.10179,468
Jul 23, 2024849.95865.00828.80854.00854.00134,098
Jul 22, 2024826.00853.65821.65848.45848.4593,047
Jul 19, 2024858.75858.80826.05830.95830.95174,697
Jul 18, 2024875.00892.55850.00855.40855.40255,129
Jul 16, 2024837.90895.00837.85871.05871.05778,493
Jul 15, 2024 2.50 Dividend
Jul 15, 2024856.10861.50827.50834.05834.05905,733
Jul 12, 2024858.00869.00854.05856.10853.60405,228
Jul 11, 2024873.70878.80851.00854.90852.40316,489
Jul 10, 2024870.00879.70854.15873.45870.90137,615
Jul 9, 2024879.30886.90863.55867.10864.57153,355
Jul 8, 2024891.50891.50861.20875.70873.14231,376
Jul 5, 2024909.00909.00885.00887.35884.76293,390
Jul 4, 2024885.95914.60883.60902.65900.01258,511
Jul 3, 2024895.85898.75877.05884.15881.57106,941
Jul 2, 2024920.00921.10885.00888.90886.30171,533
Jul 1, 2024889.70934.00885.80912.20909.54576,941
Jun 28, 2024888.00892.00862.00882.15879.57118,021
Jun 27, 2024891.95894.55868.05886.10883.51642,575
Jun 26, 2024898.05905.20883.10890.90888.30181,452
Jun 25, 2024899.00899.00878.75891.00888.40143,661
Jun 24, 2024881.00896.75861.50892.00889.40185,204
Jun 21, 2024891.55896.00876.90881.45878.88201,151
Jun 20, 2024876.00907.00868.00890.75888.15355,717
Jun 19, 2024870.00886.95856.00875.25872.69318,292
Jun 18, 2024852.00885.85845.00870.90868.36182,637
Jun 14, 2024865.00865.00847.00851.95849.46196,865
Jun 13, 2024847.50868.00840.00859.35856.84225,630
Jun 12, 2024840.70845.00830.00841.00838.5445,656
Jun 11, 2024852.00853.20837.65841.05838.59129,957
Jun 10, 2024845.00850.00836.55846.45843.98108,696
Jun 7, 2024823.55850.45820.55838.25835.80548,862
Jun 6, 2024816.95839.80810.45821.90819.50224,024
Jun 5, 2024817.00818.60788.30815.35812.97242,440
Jun 4, 2024802.20819.70743.00810.65808.28394,864
Jun 3, 2024799.00811.00771.40803.90801.55193,209
May 31, 2024791.15791.25750.00769.75767.50147,519
May 30, 2024792.65795.00778.00782.55780.2670,845
May 29, 2024784.00799.00769.10794.05791.73162,680
May 28, 2024803.30804.15777.00784.50782.21204,640
May 27, 2024801.00808.40797.00803.30800.95752,360
May 24, 2024800.00824.00797.00800.80798.46225,338
May 23, 2024808.35812.25796.00799.00796.6767,678
May 22, 2024817.00820.00802.60808.80806.4498,609
May 21, 2024830.00830.65809.30812.00809.63113,582
May 17, 2024836.00858.00816.50831.95829.52170,335
May 16, 2024823.80843.00823.75837.00834.56114,609
May 15, 2024816.20831.95812.05823.80821.39173,898
May 14, 2024804.20835.95795.60813.55811.17993,536
May 13, 2024799.95808.95774.50805.10802.75138,385
May 10, 2024782.85807.35773.10801.70799.36141,941
May 9, 2024814.95824.85785.05787.50785.20184,253
May 8, 2024818.45822.80782.45814.95812.57436,836
May 7, 2024842.15847.00818.10829.90827.48997,270
May 6, 2024859.45859.45835.95839.55837.10109,511
May 3, 2024858.90876.00839.95853.95851.46241,890
May 2, 2024848.55888.00841.50862.90860.38751,441
Apr 30, 2024845.55855.00838.00846.85844.38118,387
Apr 29, 2024870.00877.80833.00842.20839.74345,788
Apr 26, 2024865.00876.80860.20865.35862.8283,033
Apr 25, 2024888.95891.60862.10866.40863.87179,403
Apr 24, 2024894.50897.40860.05887.80885.21530,143
Apr 23, 2024845.00867.70828.55864.05861.53315,067
Apr 22, 2024846.00856.50831.00845.00842.53183,004
Apr 19, 2024828.00848.00806.90844.05841.59283,342
Apr 18, 2024825.00845.00825.00832.45830.02190,458
Apr 16, 2024828.90838.00817.55831.50829.07182,958
Apr 15, 2024810.70833.80792.05829.00826.58255,829
Apr 12, 2024809.25835.00807.10825.65823.24316,449
Apr 10, 2024816.80827.95801.50809.25806.89277,318
Apr 9, 2024829.95835.05811.00816.05813.6798,449
Apr 8, 2024835.00850.45816.00821.05818.65161,692
Apr 5, 2024848.20848.20829.00832.80830.3797,103
Apr 4, 2024856.00856.00839.55844.85842.38178,256
Apr 3, 2024861.60868.00841.35850.15847.67341,045
Apr 2, 2024830.00854.30825.35852.15849.66232,644
Apr 1, 2024843.00844.00822.55827.35824.93169,039
Mar 28, 2024840.00873.80827.60832.45830.02943,551
Mar 27, 2024840.05847.75827.35834.00831.56463,776
Mar 26, 2024795.00838.10785.10826.25823.84565,281
Mar 22, 2024804.80804.80789.35794.00791.6883,101
Mar 21, 2024790.65806.35787.00801.20798.86177,772
Mar 20, 2024799.95800.25776.30790.20787.89148,592
Mar 19, 2024790.00812.85775.10800.10797.76292,517
Mar 18, 2024753.50793.10753.50790.00787.69212,468
Mar 15, 2024777.00779.05758.00764.95762.7277,026
Mar 14, 2024759.95772.00749.10770.90768.65105,494
Mar 13, 2024776.80783.60753.55760.30758.08370,836
Mar 12, 2024775.30788.00766.80785.25782.96144,712
Mar 11, 2024798.30798.30770.20775.30773.04118,147
Mar 7, 2024802.00811.45781.80795.40793.08329,104
Mar 6, 2024793.40804.95761.20799.10796.77523,398
Mar 5, 2024770.20792.90768.00790.40788.09200,799
Mar 4, 2024773.65778.00766.00774.75772.49147,470
Mar 1, 2024771.60783.25764.40776.80774.531,019,970
Feb 29, 2024768.95771.75756.10769.20766.95171,520
Feb 28, 2024765.45773.00755.00767.85765.61122,328
Feb 27, 2024784.90791.40758.55765.45763.21829,578
Feb 26, 2024752.90785.00750.00779.35777.07718,409
Feb 23, 2024720.40750.00717.65746.15743.97408,764
Feb 22, 2024717.45730.50710.00719.50717.40204,249
Feb 21, 2024720.00731.95714.80716.50714.41174,197
Feb 20, 2024726.25733.15718.00719.65717.55357,594
Feb 19, 2024729.25736.95723.00725.55723.43390,402
Feb 16, 2024743.55744.50726.05729.25727.1296,147
Feb 15, 2024732.25744.40728.00732.65730.51106,893
Feb 14, 2024722.25742.25722.25729.35727.22138,792
Feb 13, 2024 2.50 Dividend
Feb 13, 2024746.10752.00723.90736.30734.15119,039
Feb 12, 2024752.95759.00740.00746.20741.53109,206
Feb 9, 2024769.05770.05749.30753.10748.39119,613
Feb 8, 2024782.00782.00765.55766.65761.85307,412
Feb 7, 2024790.00793.65775.55779.05774.17536,629
Feb 6, 2024782.05799.00777.25788.25783.32221,152
Feb 5, 2024792.00804.40774.25781.70776.81480,583
Feb 2, 2024791.15797.00782.00789.70784.76382,225
Feb 1, 2024801.45804.80777.00790.70785.75225,402
Jan 31, 2024750.35793.00750.35790.15785.20301,593
Jan 30, 2024754.90758.15741.00748.85744.16138,796
Jan 29, 2024769.05779.85743.00750.35745.65434,295
Jan 25, 2024752.85775.50752.85769.30764.48246,367
Jan 24, 2024741.00755.00731.50751.40746.70168,650
Jan 23, 2024768.50771.95737.70741.00736.36151,283
Jan 19, 2024775.00784.00770.30772.80767.96620,630
Jan 18, 2024793.00797.00763.85770.85766.02269,266
Jan 17, 2024783.05798.25774.45793.40788.43360,920

Related Tickers

RAYMOND.BO Raymond Limited
1,597.65
+0.72%
 
HIMATSEIDE.NS Himatsingka Seide Limited
178.60
+0.73%
 
INDIANCARD.NS The Indian Card Clothing Company Limited
316.65
+1.05%
 
MAYURUNIQ.NS Mayur Uniquoters Limited
576.40
-1.07%
 
DONEAR.NS Donear Industries Limited
150.51
-2.01%
 
GHCLTEXTIL.NS GHCL Textiles Limited
96.11
-0.70%
 
ICIL.NS Indo Count Industries Limited
342.30
+5.16%
 
VTL.NS Vardhman Textiles Limited
494.75
+1.71%
 
SIYSIL.NS Siyaram Silk Mills Limited
991.15
+1.55%