BSE - Delayed Quote
INR
K.P.R. Mill Limited (KPRMILL.BO)
1,163.65
-3.55
(-0.30%)
At close: November 6 at 3:29:42 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1,173.90
1,180.25
1,155.35
1,163.65
1,163.65
8,964
Nov 5, 2026
1,185.00
1,206.65
1,164.15
1,167.20
1,167.20
21,970
Nov 4, 2026
1,161.30
1,181.80
1,151.25
1,174.05
1,174.05
11,604
Nov 3, 2026
1,128.60
1,163.60
1,128.60
1,158.90
1,158.90
12,117
Nov 2, 2026
1,115.00
1,136.00
1,109.20
1,128.40
1,128.40
10,288
Oct 30, 2026
1,085.00
1,135.00
1,070.95
1,115.00
1,115.00
54,506
Oct 29, 2026
1,101.60
1,115.00
1,065.75
1,085.55
1,085.55
23,438
Oct 28, 2026
1,030.00
1,099.80
1,010.00
1,090.55
1,090.55
66,079
Oct 27, 2026
1,005.15
1,063.20
1,001.90
1,042.55
1,042.55
5,171
Oct 26, 2026
1,012.70
1,022.70
1,004.65
1,012.95
1,012.95
6,934
Oct 23, 2026
1,023.20
1,028.40
992.00
1,024.80
1,024.80
7,141
Oct 22, 2026
1,024.00
1,026.95
1,005.65
1,023.20
1,023.20
208,487
Oct 21, 2026
1,070.00
1,070.00
1,021.15
1,030.30
1,030.30
11,769
Oct 19, 2026
1,109.15
1,109.15
1,067.15
1,069.90
1,069.90
3,553
Oct 16, 2026
1,095.00
1,114.30
1,095.00
1,099.90
1,099.90
6,046
Oct 15, 2026
1,123.30
1,128.55
1,096.00
1,101.50
1,101.50
6,741
Oct 14, 2026
1,093.45
1,125.75
1,075.00
1,123.35
1,123.35
3,436
Oct 13, 2026
1,073.90
1,090.50
1,064.60
1,087.30
1,087.30
7,569
Oct 12, 2026
1,055.10
1,091.10
1,050.00
1,081.30
1,081.30
7,918
Oct 9, 2026
1,069.50
1,069.50
1,027.00
1,054.45
1,054.45
53,324
Oct 8, 2026
1,105.85
1,105.85
1,050.20
1,053.45
1,053.45
4,666
Oct 7, 2026
1,106.95
1,110.95
1,089.00
1,100.90
1,100.90
3,159
Oct 6, 2026
1,086.35
1,101.00
1,075.55
1,098.35
1,098.35
2,992
Oct 5, 2026
1,070.25
1,080.00
1,051.55
1,072.55
1,072.55
30,462
Oct 1, 2026
1,092.95
1,098.15
1,056.70
1,071.60
1,071.60
7,639
Sep 30, 2026
1,087.95
1,112.50
1,080.00
1,103.45
1,103.45
3,524
Sep 29, 2026
1,107.25
1,107.25
1,068.00
1,077.95
1,077.95
8,233
Sep 28, 2026
1,103.05
1,110.10
1,087.25
1,100.55
1,100.55
4,696
Sep 25, 2026
1,134.25
1,134.25
1,101.00
1,108.00
1,108.00
5,483
Sep 24, 2026
1,133.15
1,140.10
1,110.00
1,114.50
1,114.50
12,921
Sep 23, 2026
1,119.95
1,145.00
1,119.95
1,136.75
1,136.75
64,712
Sep 22, 2026
1,125.20
1,130.70
1,105.00
1,120.80
1,120.80
104,437
Sep 21, 2026
1,144.00
1,144.00
1,107.00
1,120.70
1,120.70
528,018
Sep 18, 2026
1,095.80
1,151.80
1,087.30
1,141.30
1,141.30
13,078
Sep 17, 2026
1,123.20
1,123.20
1,091.95
1,096.20
1,096.20
9,720
Sep 16, 2026
1,114.65
1,129.30
1,080.30
1,121.05
1,121.05
7,943
Sep 15, 2026
1,106.65
1,129.00
1,106.65
1,119.85
1,119.85
16,416
Sep 11, 2026
1,120.05
1,120.05
1,099.85
1,109.40
1,109.40
15,580
Sep 10, 2026
1,140.30
1,140.30
1,120.00
1,128.10
1,128.10
4,594
Sep 9, 2026
1,147.00
1,156.85
1,129.20
1,140.10
1,140.10
13,348
Sep 8, 2026
1,154.95
1,155.00
1,117.60
1,134.85
1,134.85
16,271
Sep 7, 2026
1,183.00
1,183.00
1,144.40
1,155.00
1,155.00
9,552
Sep 4, 2026
1,176.80
1,195.00
1,169.05
1,185.70
1,185.70
17,532
Sep 3, 2026
1,177.00
1,195.50
1,157.50
1,176.80
1,176.80
15,715
Sep 2, 2026
1,144.10
1,182.55
1,134.30
1,170.30
1,170.30
15,086
Sep 1, 2026
1,194.10
1,194.10
1,142.30
1,157.40
1,157.40
17,069
Aug 31, 2026
1,142.05
1,196.20
1,120.50
1,178.60
1,178.60
33,132
Aug 28, 2026
1,126.50
1,135.50
1,101.90
1,130.00
1,130.00
7,521
Aug 27, 2026
1,140.00
1,145.05
1,110.55
1,116.25
1,116.25
15,047
Aug 26, 2026
1,122.30
1,138.30
1,117.20
1,136.10
1,136.10
235,059
Aug 25, 2026
1,105.00
1,125.30
1,100.00
1,119.70
1,119.70
162,861
Aug 24, 2026
1,157.90
1,162.65
1,110.70
1,114.80
1,114.80
9,726
Aug 21, 2026
1,152.10
1,166.95
1,137.45
1,151.45
1,151.45
22,659
Aug 20, 2026
1,126.05
1,158.00
1,125.05
1,153.80
1,153.80
20,628
Aug 19, 2026
1,125.00
1,138.10
1,113.80
1,122.45
1,122.45
17,240
Aug 18, 2026
1,135.50
1,136.50
1,118.05
1,125.00
1,125.00
4,995
Aug 17, 2026
1,105.00
1,140.00
1,103.50
1,135.55
1,135.55
15,927
Aug 14, 2026
1,082.65
1,113.00
1,082.05
1,109.15
1,109.15
17,479
Aug 13, 2026
1,087.00
1,090.50
1,077.35
1,084.95
1,084.95
10,488
Aug 12, 2026
1,096.75
1,104.35
1,085.25
1,088.90
1,088.90
16,836
Aug 11, 2026
1,103.95
1,151.95
1,090.00
1,096.55
1,096.55
57,533
Aug 10, 2026
1,073.25
1,101.15
1,065.70
1,084.85
1,084.85
29,205
Aug 7, 2026
1,088.90
1,089.00
1,071.00
1,076.85
1,076.85
6,123
Aug 6, 2026
1,079.60
1,092.00
1,068.25
1,084.40
1,084.40
8,181
Aug 5, 2026
1,055.05
1,093.60
1,055.05
1,079.30
1,079.30
11,879
Aug 4, 2026
1,063.85
1,078.95
1,053.60
1,056.10
1,056.10
7,835
Aug 3, 2026
1,077.40
1,077.40
1,051.70
1,063.85
1,063.85
9,462
Jul 31, 2026
1,033.80
1,053.00
1,023.00
1,048.90
1,048.90
9,656
Jul 30, 2026
1,051.95
1,069.95
1,031.10
1,033.80
1,033.80
9,634
Jul 29, 2026
1,042.40
1,063.75
1,042.40
1,060.70
1,060.70
6,364
Jul 28, 2026
1,057.85
1,062.40
1,036.05
1,044.70
1,044.70
9,092
Jul 27, 2026
1,050.70
1,078.30
1,048.00
1,057.50
1,057.50
8,674
Jul 24, 2026
1,034.10
1,063.90
1,015.00
1,061.95
1,061.95
19,159
Jul 23, 2026
1,053.75
1,060.00
1,025.00
1,034.10
1,034.10
13,173
Jul 22, 2026
1,101.10
1,101.10
1,059.00
1,064.45
1,064.45
22,784
Jul 21, 2026
1,106.70
1,125.90
1,097.60
1,101.10
1,101.10
9,098
Jul 20, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
1,148.45
1,151.95
1,110.00
1,113.05
1,113.05
14,807
Jul 17, 2026
1,125.95
1,174.85
1,115.85
1,146.75
1,144.25
25,628
Jul 16, 2026
1,152.95
1,152.95
1,117.05
1,131.75
1,129.28
12,179
Jul 15, 2026
1,129.45
1,164.15
1,118.75
1,138.90
1,136.42
44,187
Jul 14, 2026
1,101.70
1,124.35
1,086.75
1,116.60
1,114.17
22,495
Jul 13, 2026
1,102.75
1,130.10
1,090.80
1,109.65
1,107.23
164,139
Jul 10, 2026
1,134.85
1,134.85
1,104.00
1,108.50
1,106.08
504,298
Jul 9, 2026
1,105.65
1,138.40
1,105.65
1,114.65
1,112.22
15,264
Jul 8, 2026
1,147.95
1,147.95
1,098.00
1,107.15
1,104.74
19,878
Jul 7, 2026
1,170.15
1,172.30
1,137.00
1,146.20
1,143.70
29,657
Jul 6, 2026
1,183.05
1,187.65
1,154.50
1,179.35
1,176.78
23,711
Jul 3, 2026
1,190.75
1,211.95
1,177.35
1,186.10
1,183.51
11,782
Jul 2, 2026
1,202.50
1,202.50
1,146.75
1,180.20
1,177.63
21,636
Jul 1, 2026
1,187.50
1,230.00
1,162.85
1,190.75
1,188.15
74,652
Jun 30, 2026
1,130.70
1,199.00
1,114.60
1,184.20
1,181.62
40,568
Jun 29, 2026
1,209.70
1,209.70
1,125.00
1,130.15
1,127.69
25,685
Jun 25, 2026
1,233.60
1,233.60
1,163.00
1,190.45
1,187.85
75,368
Jun 24, 2026
1,142.50
1,332.00
1,142.45
1,219.10
1,216.44
632,234
Jun 23, 2026
1,150.05
1,150.10
1,124.20
1,130.45
1,127.99
11,117
Jun 22, 2026
1,162.40
1,172.65
1,140.10
1,151.20
1,148.69
25,776
Jun 19, 2026
1,180.75
1,185.00
1,125.00
1,161.50
1,158.97
62,670
Jun 18, 2026
1,067.40
1,207.00
1,048.65
1,187.85
1,185.26
371,657
Jun 17, 2026
1,051.30
1,065.90
1,038.00
1,042.35
1,040.08
4,562
Jun 16, 2026
1,056.00
1,067.45
1,048.10
1,054.50
1,052.20
2,894
Jun 15, 2026
1,074.00
1,083.60
1,046.70
1,052.40
1,050.11
25,793
Jun 12, 2026
1,055.55
1,080.80
1,055.55
1,068.55
1,066.22
7,233
Jun 11, 2026
1,031.85
1,068.50
1,031.85
1,054.35
1,052.05
17,013
Jun 10, 2026
1,038.60
1,069.00
1,030.00
1,046.50
1,044.22
113,803
Jun 9, 2026
1,035.30
1,041.90
1,019.50
1,029.65
1,027.41
9,625
Jun 8, 2026
1,067.95
1,094.15
1,026.00
1,035.25
1,032.99
19,950
Jun 5, 2026
1,102.10
1,102.85
1,080.00
1,086.80
1,084.43
13,416
Jun 4, 2026
1,073.85
1,121.65
1,058.50
1,102.05
1,099.65
109,002
Jun 3, 2026
1,000.80
1,109.00
996.10
1,082.10
1,079.74
111,683
Jun 2, 2026
987.80
1,002.00
966.00
1,000.20
998.02
10,180
Jun 1, 2026
998.95
1,011.45
978.50
991.35
989.19
202,145
May 29, 2026
945.50
987.00
931.50
969.70
967.59
26,153
May 27, 2026
949.65
949.65
933.00
939.70
937.65
1,726
May 26, 2026
961.60
961.60
938.45
944.90
942.84
3,605
May 25, 2026
942.05
963.90
936.95
949.80
947.73
6,233
May 22, 2026
955.00
958.35
938.05
938.05
936.00
6,224
May 21, 2026
973.65
975.00
946.95
953.30
951.22
21,667
May 20, 2026
958.30
960.05
945.30
958.00
955.91
12,978
May 19, 2026
928.90
960.90
928.85
957.70
955.61
8,601
May 18, 2026
913.70
925.60
904.85
910.35
908.37
8,894
May 15, 2026
890.20
928.55
883.85
924.10
922.09
14,864
May 14, 2026
915.05
923.50
890.00
892.20
890.25
7,877
May 13, 2026
913.05
923.70
897.00
915.60
913.60
8,868
May 12, 2026
965.75
965.75
896.00
918.45
916.45
18,250
May 11, 2026
954.80
954.80
924.40
937.05
935.01
7,874
May 8, 2026
961.25
989.10
951.00
954.80
952.72
24,232
May 7, 2026
954.00
981.85
954.00
976.85
974.72
19,181
May 6, 2026
960.95
960.95
947.80
955.35
953.27
171,054
May 5, 2026
971.85
971.85
948.00
955.15
953.07
6,219
May 4, 2026
941.95
960.00
935.70
955.45
953.37
12,754
Apr 30, 2026
925.15
945.00
915.65
936.15
934.11
15,940
Apr 29, 2026
934.00
935.40
922.05
928.05
926.03
19,773
Apr 28, 2026
930.85
946.50
928.00
933.00
930.97
2,769
Apr 27, 2026
934.40
945.40
926.00
934.40
932.36
14,025
Apr 24, 2026
927.80
932.65
910.50
930.45
928.42
11,781
Apr 23, 2026
918.30
937.00
918.30
927.15
925.13
15,181
Apr 22, 2026
924.00
931.00
922.50
926.35
924.33
10,883
Apr 21, 2026
921.00
931.15
918.10
922.70
920.69
10,857
Apr 20, 2026
927.95
931.80
911.00
919.20
917.20
11,417
Apr 17, 2026
904.35
933.00
886.75
926.40
924.38
26,243
Apr 16, 2026
904.00
917.10
890.00
894.60
892.65
9,272
Apr 15, 2026
875.20
912.65
875.20
907.15
905.17
26,240
Apr 13, 2026
856.85
873.60
850.00
871.80
869.90
13,393
Apr 10, 2026
858.55
907.00
857.90
872.25
870.35
28,016
Apr 9, 2026
861.95
872.00
846.30
860.10
858.22
145,331
Apr 8, 2026
856.25
869.10
856.25
862.10
860.22
14,846
Apr 7, 2026
833.60
845.15
830.00
841.00
839.17
28,056
Apr 6, 2026
879.55
879.55
822.45
840.50
838.67
7,590
Apr 2, 2026
825.90
832.55
814.50
829.80
827.99
3,183
Apr 1, 2026
830.35
841.70
827.85
837.25
835.42
11,121
Mar 30, 2026
816.45
833.45
814.00
829.20
827.39
22,016
Mar 27, 2026
845.40
853.35
831.80
843.00
841.16
9,004
Mar 25, 2026
835.00
858.45
835.00
854.45
852.59
13,576
Mar 24, 2026
848.95
848.95
822.00
837.05
835.23
8,574
Mar 23, 2026
815.75
831.25
803.35
822.70
820.91
30,625
Mar 20, 2026
836.70
841.00
820.05
825.80
824.00
19,164
Mar 19, 2026
830.00
845.95
819.20
834.60
832.78
9,395
Mar 18, 2026
829.95
860.00
829.95
836.75
834.93
20,988
Mar 17, 2026
830.00
839.00
818.00
826.85
825.05
21,746
Mar 16, 2026
840.70
855.00
807.00
826.20
824.40
25,539
Mar 13, 2026
891.25
896.00
812.75
836.95
835.13
209,099
Mar 12, 2026
808.70
935.80
796.05
909.40
907.42
160,879
Mar 11, 2026
840.25
840.25
802.00
810.45
808.68
23,865
Mar 10, 2026
835.15
842.95
823.60
833.15
831.33
11,936
Mar 9, 2026
825.00
838.95
805.25
833.80
831.98
18,219
Mar 6, 2026
836.75
845.30
833.00
840.20
838.37
8,374
Mar 5, 2026
850.75
853.00
826.50
836.75
834.93
8,107
Mar 4, 2026
846.00
862.15
841.10
851.85
849.99
18,111
Mar 2, 2026
861.60
875.00
848.00
867.85
865.96
34,437
Feb 27, 2026
906.05
913.40
890.50
898.10
896.14
7,638
Feb 26, 2026
923.00
923.00
908.45
913.90
911.91
6,706
Feb 25, 2026
917.60
926.00
895.85
921.55
919.54
27,924
Feb 24, 2026
940.00
940.00
896.10
917.50
915.50
26,647
Feb 23, 2026
945.15
958.40
916.25
920.80
918.79
25,752
Feb 20, 2026
900.95
941.50
890.20
931.95
929.92
17,114
Feb 19, 2026
910.85
918.35
899.30
910.80
908.81
13,591
Feb 18, 2026
914.70
924.50
903.00
906.20
904.22
7,211
Feb 17, 2026
924.35
924.35
899.85
914.00
912.01
22,178
Feb 16, 2026
918.55
923.95
903.35
909.05
907.07
30,339
Feb 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
886.15
988.00
871.90
931.45
929.42
230,687
Feb 12, 2026
904.25
926.30
892.05
897.65
893.20
42,656
Feb 11, 2026
948.05
956.70
898.25
907.80
903.30
33,092
Feb 10, 2026
953.85
963.75
935.10
950.35
945.64
694,081
Feb 9, 2026
998.00
1,013.40
972.95
980.25
975.39
66,313
Feb 6, 2026
972.45
985.00
947.00
977.05
972.20
39,639
Feb 5, 2026
989.25
995.20
975.00
987.85
982.95
24,316
Feb 4, 2026
987.05
1,013.75
967.90
996.15
991.21
135,606
Feb 3, 2026
1,009.05
1,031.30
974.25
991.00
986.09
342,396
Feb 2, 2026
888.60
888.60
847.60
859.45
855.19
30,249
Jan 30, 2026
863.35
881.00
841.15
867.90
863.60
548,890
Jan 29, 2026
940.65
940.65
858.25
863.35
859.07
59,674
Jan 28, 2026
939.90
946.10
913.75
927.40
922.80
54,156
Jan 27, 2026
856.20
932.40
851.90
899.90
895.44
189,785
Jan 23, 2026
863.85
867.60
845.35
849.25
845.04
18,151
Jan 22, 2026
872.65
917.40
853.95
859.55
855.29
61,083
Jan 21, 2026
811.60
881.45
804.30
862.75
858.47
29,932
Jan 20, 2026
831.05
831.05
806.35
811.10
807.08
102,930
Jan 19, 2026
831.55
836.45
815.80
832.35
828.22
10,076
Jan 16, 2026
858.60
875.05
834.25
838.55
834.39
7,590
Jan 14, 2026
851.15
863.75
843.60
858.30
854.04
7,176
Jan 13, 2026
840.05
862.85
834.00
853.55
849.32
14,202
Jan 12, 2026
810.10
836.00
807.60
827.45
823.35
13,986
Jan 9, 2026
849.60
849.60
821.15
829.60
825.49
18,610
Jan 8, 2026
886.60
892.00
845.00
850.20
845.98
228,313
Jan 7, 2026
908.95
914.00
883.25
885.75
881.36
10,316
Jan 6, 2026
911.55
914.00
892.55
909.10
904.59
10,671
Jan 5, 2026
910.05
914.30
894.15
904.35
899.87
8,125
Jan 2, 2026
912.00
916.45
906.10
909.50
904.99
9,669
Jan 1, 2026
941.40
941.40
909.85
912.35
907.83
407,000
Dec 31, 2025
920.30
946.20
916.50
941.35
936.68
7,447
Dec 30, 2025
947.50
954.90
906.25
920.25
915.69
118,686
Dec 29, 2025
947.95
958.15
938.30
954.85
950.11
3,437
Dec 26, 2025
937.80
958.30
931.05
935.30
930.66
73,397
Dec 24, 2025
951.75
954.80
936.45
939.80
935.14
7,693
Dec 23, 2025
967.05
969.60
950.45
953.55
948.82
10,013
Dec 22, 2025
974.85
975.75
960.70
963.55
958.77
9,366
Dec 19, 2025
965.15
978.60
961.70
974.85
970.02
4,517
Dec 18, 2025
964.80
969.00
954.40
965.15
960.36
2,662
Dec 17, 2025
971.60
974.85
956.95
964.75
959.97
4,098
Dec 16, 2025
969.35
972.85
958.05
970.20
965.39
171,528
Dec 15, 2025
975.70
978.30
965.00
969.90
965.09
5,879
Dec 12, 2025
977.00
987.95
964.20
975.25
970.41
245,599
Dec 11, 2025
968.90
977.25
958.20
974.50
969.67
4,591
Dec 10, 2025
977.10
985.85
968.90
978.90
974.05
6,917
Dec 9, 2025
965.00
982.05
940.05
978.95
974.10
10,396
Dec 8, 2025
979.80
998.90
965.00
973.35
968.52
7,283
Dec 5, 2025
982.10
988.90
970.00
979.75
974.89
5,015
Dec 4, 2025
1,006.05
1,009.25
976.95
982.10
977.23
11,357
Dec 3, 2025
1,012.05
1,023.25
1,000.75
1,006.05
1,001.06
6,360
Dec 2, 2025
1,027.15
1,036.30
1,022.00
1,025.80
1,020.71
2,664
Dec 1, 2025
1,079.00
1,087.85
1,036.15
1,042.30
1,037.13
13,346
Nov 28, 2025
1,098.15
1,098.15
1,074.70
1,079.00
1,073.65
2,023
Nov 27, 2025
1,100.10
1,100.20
1,078.00
1,081.35
1,075.99
5,049
Nov 26, 2025
1,082.00
1,099.10
1,052.05
1,095.10
1,089.67
5,590
Nov 25, 2025
1,115.00
1,115.00
1,074.45
1,078.25
1,072.90
5,723
Nov 24, 2025
1,066.75
1,113.90
1,066.75
1,107.70
1,102.21
8,894
Nov 21, 2025
1,093.15
1,100.95
1,081.00
1,087.50
1,082.11
4,810
Nov 20, 2025
1,101.20
1,115.90
1,090.05
1,093.85
1,088.43
15,574
Nov 19, 2025
1,125.05
1,136.75
1,099.50
1,109.75
1,104.25
15,838
Nov 18, 2025
1,086.35
1,129.50
1,073.00
1,122.35
1,116.78
45,228
Nov 17, 2025
1,076.00
1,099.20
1,067.00
1,086.65
1,081.26
38,148
Nov 14, 2025
1,084.00
1,089.05
1,072.60
1,078.65
1,073.30
10,887
Nov 13, 2025
1,095.85
1,108.90
1,080.20
1,088.90
1,083.50
11,068
Nov 12, 2025
1,114.95
1,114.95
1,058.85
1,089.20
1,083.80
23,423
Nov 11, 2025
1,047.15
1,124.40
1,018.00
1,099.10
1,093.65
17,309
Nov 10, 2025
1,070.00
1,075.95
1,041.00
1,042.95
1,037.78
6,992
Nov 7, 2025
1,074.10
1,080.00
1,051.60
1,074.50
1,069.17
9,073
Nov 6, 2025
1,080.95
1,085.80
1,040.90
1,073.55
1,068.23
2,225
