NSE - Delayed Quote
INR
K.P.R. Mill Limited (KPRMILL.NS)
1,131.50
+16.90
(+1.52%)
At close: 3:29:54 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
Oct 30, 2026
1,086.50
1,136.20
1,070.40
1,114.60
1,114.60
1,001,131
Oct 29, 2026
1,100.00
1,118.00
1,065.20
1,082.70
1,082.70
441,531
Oct 28, 2026
1,040.30
1,099.00
1,009.20
1,091.50
1,091.50
1,613,857
Oct 27, 2026
1,008.00
1,062.30
1,001.10
1,039.50
1,039.50
167,745
Oct 26, 2026
1,014.80
1,023.20
1,003.90
1,010.30
1,010.30
73,930
Oct 23, 2026
1,023.00
1,029.50
991.20
1,024.60
1,024.60
148,280
Oct 22, 2026
1,022.60
1,028.00
1,005.00
1,023.70
1,023.70
67,639
Oct 21, 2026
1,071.90
1,072.30
1,020.60
1,029.80
1,029.80
185,541
Oct 19, 2026
1,109.20
1,112.60
1,065.60
1,069.50
1,069.50
142,637
Oct 16, 2026
1,099.90
1,114.30
1,094.80
1,100.30
1,100.30
66,825
Oct 15, 2026
1,124.00
1,129.80
1,091.10
1,098.60
1,098.60
112,944
Oct 14, 2026
1,080.00
1,125.00
1,072.90
1,121.20
1,121.20
134,148
Oct 13, 2026
1,075.00
1,091.50
1,063.50
1,087.80
1,087.80
92,083
Oct 12, 2026
1,058.80
1,090.40
1,049.00
1,080.60
1,080.60
205,149
Oct 9, 2026
1,053.30
1,061.70
1,027.40
1,053.80
1,053.80
335,591
Oct 8, 2026
1,096.90
1,102.60
1,050.10
1,053.30
1,053.30
199,692
Oct 7, 2026
1,101.00
1,114.90
1,088.60
1,101.30
1,101.30
217,508
Oct 6, 2026
1,080.50
1,103.00
1,074.10
1,100.40
1,100.40
75,276
Oct 5, 2026
1,072.00
1,080.40
1,052.00
1,072.60
1,072.60
109,665
Oct 1, 2026
1,091.80
1,099.10
1,057.50
1,071.00
1,071.00
104,769
Sep 30, 2026
1,081.50
1,113.30
1,076.40
1,103.30
1,103.30
165,794
Sep 29, 2026
1,099.80
1,102.90
1,066.30
1,081.50
1,081.50
160,547
Sep 28, 2026
1,106.30
1,112.00
1,087.20
1,101.20
1,101.20
85,203
Sep 25, 2026
1,118.00
1,120.90
1,101.10
1,106.40
1,106.40
79,073
Sep 24, 2026
1,130.00
1,141.90
1,109.90
1,113.80
1,113.80
158,616
Sep 23, 2026
1,120.80
1,145.50
1,117.00
1,136.70
1,136.70
130,890
Sep 22, 2026
1,121.00
1,131.90
1,105.50
1,120.80
1,120.80
109,610
Sep 21, 2026
1,140.00
1,146.40
1,107.50
1,119.30
1,119.30
344,897
Sep 18, 2026
1,090.00
1,154.40
1,086.40
1,141.40
1,141.40
265,730
Sep 17, 2026
1,120.20
1,128.90
1,090.00
1,095.40
1,095.40
198,809
Sep 16, 2026
1,117.20
1,130.20
1,080.00
1,121.40
1,121.40
162,171
Sep 15, 2026
1,110.00
1,129.00
1,105.10
1,120.20
1,120.20
204,356
Sep 11, 2026
1,122.00
1,122.10
1,100.00
1,109.10
1,109.10
166,974
Sep 10, 2026
1,133.30
1,139.00
1,120.00
1,127.30
1,127.30
186,138
Sep 9, 2026
1,148.90
1,158.80
1,128.30
1,140.30
1,140.30
239,559
Sep 8, 2026
1,154.80
1,155.10
1,118.10
1,135.00
1,135.00
257,472
Sep 7, 2026
1,180.00
1,182.00
1,144.40
1,154.70
1,154.70
204,839
Sep 4, 2026
1,179.70
1,195.00
1,168.10
1,186.30
1,186.30
199,902
Sep 3, 2026
1,172.00
1,196.40
1,157.30
1,175.40
1,175.40
302,751
Sep 2, 2026
1,154.00
1,182.90
1,133.30
1,167.40
1,167.40
308,659
Sep 1, 2026
1,185.00
1,186.80
1,142.20
1,158.50
1,158.50
255,676
Aug 31, 2026
1,130.30
1,197.90
1,125.00
1,177.60
1,177.60
909,149
Aug 28, 2026
1,129.40
1,138.00
1,100.60
1,130.20
1,130.20
270,993
Aug 27, 2026
1,141.50
1,147.10
1,120.00
1,126.50
1,126.50
136,961
Aug 26, 2026
1,129.00
1,138.70
1,117.30
1,136.00
1,136.00
98,602
Aug 25, 2026
1,110.00
1,125.00
1,100.10
1,120.00
1,120.00
136,421
Aug 24, 2026
1,160.00
1,160.00
1,110.00
1,112.30
1,112.30
194,663
Aug 21, 2026
1,158.00
1,167.50
1,137.70
1,151.60
1,151.60
221,431
Aug 20, 2026
1,132.80
1,160.00
1,126.10
1,153.20
1,153.20
245,826
Aug 19, 2026
1,124.60
1,137.00
1,113.90
1,126.20
1,126.20
122,435
Aug 18, 2026
1,135.60
1,140.00
1,118.30
1,123.50
1,123.50
110,490
Aug 17, 2026
1,109.80
1,140.00
1,098.00
1,135.60
1,135.60
303,056
Aug 14, 2026
1,087.30
1,113.70
1,081.10
1,110.00
1,110.00
170,694
Aug 13, 2026
1,088.60
1,090.40
1,077.10
1,084.70
1,084.70
87,097
Aug 12, 2026
1,103.00
1,104.00
1,085.00
1,088.70
1,088.70
144,628
Aug 11, 2026
1,100.00
1,152.80
1,089.00
1,096.50
1,096.50
1,361,133
Aug 10, 2026
1,076.70
1,102.90
1,064.80
1,086.00
1,086.00
761,038
Aug 7, 2026
1,085.30
1,089.20
1,071.00
1,076.70
1,076.70
146,720
Aug 6, 2026
1,077.20
1,092.90
1,069.00
1,086.00
1,086.00
169,826
Aug 5, 2026
1,060.00
1,094.40
1,058.20
1,078.50
1,078.50
308,514
Aug 4, 2026
1,065.00
1,078.90
1,054.00
1,057.30
1,057.30
106,206
Aug 3, 2026
1,064.70
1,077.00
1,050.50
1,063.70
1,063.70
156,682
Jul 31, 2026
1,034.50
1,053.80
1,022.60
1,049.80
1,049.80
320,755
Jul 30, 2026
1,060.50
1,069.50
1,030.80
1,033.30
1,033.30
159,319
Jul 29, 2026
1,050.00
1,064.00
1,043.60
1,060.50
1,060.50
115,295
Jul 28, 2026
1,061.70
1,061.90
1,036.00
1,043.30
1,043.30
179,909
Jul 27, 2026
1,076.00
1,079.90
1,048.20
1,056.00
1,056.00
225,674
Jul 24, 2026
1,034.40
1,066.10
1,015.00
1,061.50
1,061.50
458,555
Jul 23, 2026
1,060.00
1,063.90
1,020.30
1,033.40
1,033.40
464,685
Jul 22, 2026
1,101.00
1,101.00
1,058.10
1,064.80
1,064.80
587,716
Jul 21, 2026
1,117.70
1,126.40
1,097.10
1,100.90
1,100.90
463,581
Jul 20, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
1,147.80
1,157.50
1,110.10
1,113.30
1,113.30
288,023
Jul 17, 2026
1,132.00
1,174.00
1,116.00
1,140.30
1,137.80
282,525
Jul 16, 2026
1,146.00
1,146.00
1,115.40
1,131.70
1,129.22
207,103
Jul 15, 2026
1,124.30
1,164.50
1,119.10
1,139.80
1,137.30
584,087
Jul 14, 2026
1,107.00
1,125.00
1,089.10
1,116.30
1,113.85
240,727
Jul 13, 2026
1,110.10
1,131.40
1,090.00
1,107.20
1,104.77
264,825
Jul 10, 2026
1,128.00
1,128.00
1,102.70
1,110.10
1,107.67
193,023
Jul 9, 2026
1,120.00
1,138.50
1,111.90
1,115.10
1,112.66
158,907
Jul 8, 2026
1,148.00
1,148.00
1,096.10
1,107.10
1,104.67
315,527
Jul 7, 2026
1,171.00
1,174.00
1,137.10
1,147.80
1,145.28
283,327
Jul 6, 2026
1,189.00
1,189.00
1,154.10
1,178.80
1,176.22
323,658
Jul 3, 2026
1,185.00
1,211.70
1,177.90
1,184.50
1,181.90
351,422
Jul 2, 2026
1,184.00
1,186.10
1,147.20
1,180.80
1,178.21
382,211
Jul 1, 2026
1,182.00
1,231.00
1,162.20
1,191.60
1,188.99
1,036,306
Jun 30, 2026
1,132.00
1,200.00
1,113.75
1,177.30
1,174.72
993,802
Jun 29, 2026
1,183.10
1,199.50
1,124.00
1,131.50
1,129.02
562,638
Jun 25, 2026
1,224.10
1,224.80
1,162.00
1,191.30
1,188.69
1,182,568
Jun 24, 2026
1,139.00
1,334.00
1,135.00
1,218.45
1,215.78
14,993,505
Jun 23, 2026
1,150.90
1,150.90
1,123.50
1,131.15
1,128.67
286,791
Jun 22, 2026
1,163.70
1,171.85
1,141.20
1,151.80
1,149.27
239,484
Jun 19, 2026
1,186.00
1,186.00
1,125.00
1,159.75
1,157.21
1,246,017
Jun 18, 2026
1,061.35
1,208.70
1,047.30
1,186.40
1,183.80
5,589,467
Jun 17, 2026
1,054.60
1,068.50
1,038.05
1,043.25
1,040.96
186,966
Jun 16, 2026
1,055.30
1,070.00
1,045.00
1,054.60
1,052.29
130,891
Jun 15, 2026
1,084.95
1,085.00
1,050.35
1,055.45
1,053.14
225,571
Jun 12, 2026
1,056.90
1,083.20
1,056.60
1,065.80
1,063.46
412,636
Jun 11, 2026
1,040.00
1,069.50
1,036.55
1,054.70
1,052.39
211,716
Jun 10, 2026
1,030.00
1,070.05
1,029.50
1,045.55
1,043.26
530,120
Jun 9, 2026
1,037.85
1,041.30
1,019.30
1,029.75
1,027.49
404,356
Jun 8, 2026
1,070.00
1,097.00
1,029.10
1,037.85
1,035.57
322,093
Jun 5, 2026
1,102.00
1,107.00
1,079.10
1,086.55
1,084.17
195,566
Jun 4, 2026
1,068.15
1,123.00
1,058.15
1,103.20
1,100.78
825,713
Jun 3, 2026
1,000.00
1,110.00
995.60
1,085.80
1,083.42
1,459,589
Jun 2, 2026
979.95
1,004.00
965.55
999.10
996.91
223,016
Jun 1, 2026
991.85
1,012.00
980.30
992.05
989.88
1,007,302
May 29, 2026
937.55
988.20
930.55
966.50
964.38
317,957
May 27, 2026
948.00
955.05
933.00
937.55
935.49
139,173
May 26, 2026
950.70
958.90
938.60
946.25
944.18
90,506
May 25, 2026
945.70
963.00
937.05
950.45
948.37
144,424
May 22, 2026
955.40
958.45
938.10
941.70
939.64
88,765
May 21, 2026
958.70
975.95
946.15
951.70
949.61
179,112
May 20, 2026
959.00
960.80
945.00
958.55
956.45
121,297
May 19, 2026
923.35
961.00
917.30
956.65
954.55
310,934
May 18, 2026
917.15
926.70
905.50
911.90
909.90
299,424
May 15, 2026
892.70
928.75
883.15
923.45
921.43
202,497
May 14, 2026
922.60
922.65
890.05
892.20
890.24
120,874
May 13, 2026
925.00
925.70
896.80
915.05
913.04
255,375
May 12, 2026
938.00
941.00
895.10
921.45
919.43
529,211
May 11, 2026
954.00
954.00
924.30
937.60
935.54
201,886
May 8, 2026
975.00
989.15
951.00
955.75
953.65
183,928
May 7, 2026
955.30
982.05
955.00
978.00
975.86
215,271
May 6, 2026
961.00
962.35
947.50
955.30
953.21
206,429
May 5, 2026
961.00
961.00
947.80
955.65
953.55
217,486
May 4, 2026
941.00
960.25
936.15
955.75
953.65
338,134
Apr 30, 2026
933.65
944.80
916.55
936.60
934.55
231,921
Apr 29, 2026
935.90
938.00
922.40
927.40
925.37
149,650
Apr 28, 2026
938.00
946.50
927.00
931.50
929.46
130,588
Apr 27, 2026
930.70
945.40
925.45
934.60
932.55
379,461
Apr 24, 2026
929.80
933.55
910.85
930.60
928.56
262,362
Apr 23, 2026
925.80
937.10
921.05
927.00
924.97
143,059
Apr 22, 2026
921.65
931.50
921.65
925.80
923.77
133,063
Apr 21, 2026
919.00
930.60
916.35
921.55
919.53
182,100
Apr 20, 2026
925.00
933.00
911.00
919.60
917.58
362,530
Apr 17, 2026
893.80
934.00
887.15
927.70
925.67
732,561
Apr 16, 2026
909.00
916.00
889.95
893.85
891.89
237,699
Apr 15, 2026
881.00
913.25
881.00
907.45
905.46
340,741
Apr 13, 2026
860.10
873.75
849.15
870.70
868.79
318,653
Apr 10, 2026
859.75
906.95
856.20
871.95
870.04
643,271
Apr 9, 2026
857.85
873.00
847.25
859.75
857.87
706,382
Apr 8, 2026
868.00
869.00
857.10
862.35
860.46
205,557
Apr 7, 2026
835.00
844.50
828.30
840.80
838.96
175,086
Apr 6, 2026
830.70
846.95
821.95
840.80
838.96
197,661
Apr 2, 2026
825.00
832.70
814.05
829.90
828.08
117,569
Apr 1, 2026
837.00
842.40
827.25
837.40
835.56
264,193
Mar 30, 2026
825.10
834.40
813.15
829.45
827.63
441,756
Mar 27, 2026
849.95
854.70
831.10
842.90
841.05
301,741
Mar 25, 2026
846.70
858.45
838.50
855.40
853.52
685,500
Mar 24, 2026
835.00
846.70
821.75
837.45
835.61
177,961
Mar 23, 2026
817.95
833.00
804.00
822.75
820.95
556,327
Mar 20, 2026
841.65
841.65
819.80
823.10
821.30
181,334
Mar 19, 2026
828.10
846.90
820.80
834.45
832.62
202,702
Mar 18, 2026
829.00
860.25
827.65
838.55
836.71
358,549
Mar 17, 2026
831.70
839.30
818.15
826.55
824.74
210,439
Mar 16, 2026
844.80
858.30
807.00
826.10
824.29
549,765
Mar 13, 2026
890.00
897.55
813.15
839.20
837.36
3,559,163
Mar 12, 2026
803.00
936.90
796.10
909.40
907.41
4,677,636
Mar 11, 2026
838.90
838.90
801.65
810.90
809.12
272,175
Mar 10, 2026
836.00
843.60
823.20
832.75
830.92
209,143
Mar 9, 2026
825.00
839.60
805.65
831.55
829.73
304,416
Mar 6, 2026
836.05
846.75
832.10
840.45
838.61
184,859
Mar 5, 2026
853.65
854.45
826.80
837.60
835.76
224,102
Mar 4, 2026
850.05
861.85
840.85
853.65
851.78
185,250
Mar 2, 2026
842.30
880.00
842.30
867.85
865.95
222,477
Feb 27, 2026
905.10
914.35
890.10
897.80
895.83
192,230
Feb 26, 2026
915.00
919.20
908.00
914.60
912.59
159,049
Feb 25, 2026
920.80
927.50
895.10
922.65
920.63
439,822
Feb 24, 2026
915.00
928.00
896.40
920.15
918.13
488,991
Feb 23, 2026
950.00
959.20
915.00
921.55
919.53
472,106
Feb 20, 2026
890.00
941.90
890.00
933.50
931.45
431,740
Feb 19, 2026
912.95
917.65
899.65
911.80
909.80
230,069
Feb 18, 2026
920.00
920.00
902.65
906.20
904.21
145,074
Feb 17, 2026
910.00
920.00
898.65
914.10
912.10
230,182
Feb 16, 2026
929.95
929.95
903.20
908.85
906.86
348,401
Feb 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
897.00
988.70
869.05
930.50
928.46
3,875,768
Feb 12, 2026
906.20
927.90
892.20
897.80
893.34
745,816
Feb 11, 2026
951.70
957.00
896.90
907.45
902.94
702,315
Feb 10, 2026
948.10
963.60
936.05
950.75
946.02
1,041,234
Feb 9, 2026
999.10
1,013.60
972.00
978.85
973.98
1,078,295
Feb 6, 2026
987.45
987.45
946.00
977.30
972.44
417,806
Feb 5, 2026
990.00
996.30
975.10
987.50
982.59
340,454
Feb 4, 2026
988.90
1,014.90
968.40
996.45
991.50
1,528,776
Feb 3, 2026
1,030.80
1,030.80
974.50
988.95
984.03
4,445,582
Feb 2, 2026
887.00
887.00
848.10
859.00
854.73
406,148
Jan 30, 2026
861.70
879.15
842.00
869.55
865.23
544,907
Jan 29, 2026
936.00
936.00
856.00
863.35
859.06
769,527
Jan 28, 2026
936.30
946.50
913.10
926.80
922.19
1,103,014
Jan 27, 2026
869.95
933.45
852.30
900.40
895.92
3,656,306
Jan 23, 2026
865.00
865.00
843.10
848.90
844.68
469,272
Jan 22, 2026
875.35
918.00
852.00
859.80
855.53
1,172,156
Jan 21, 2026
818.80
899.00
804.05
859.05
854.78
1,018,076
Jan 20, 2026
832.30
832.30
806.10
812.85
808.81
132,014
Jan 19, 2026
837.40
837.40
815.80
832.30
828.16
148,227
Jan 16, 2026
865.90
875.00
834.10
837.40
833.24
177,566
Jan 15, 2026
858.95
858.95
858.95
858.95
854.68
-
Jan 14, 2026
854.45
863.50
843.20
858.95
854.68
226,156
Jan 13, 2026
837.20
863.80
833.75
854.35
850.10
337,169
Jan 12, 2026
820.00
834.90
807.55
827.85
823.73
427,560
Jan 9, 2026
850.00
852.00
820.50
828.55
824.43
700,425
Jan 8, 2026
885.70
894.00
842.90
849.60
845.38
257,697
Jan 7, 2026
908.00
914.70
883.50
885.70
881.30
197,453
Jan 6, 2026
909.00
914.40
892.50
909.50
904.98
131,873
Jan 5, 2026
913.00
914.65
894.00
903.05
898.56
205,683
Jan 2, 2026
912.40
915.90
906.65
909.75
905.23
138,894
Jan 1, 2026
942.40
942.45
905.50
912.40
907.86
222,223
Dec 31, 2025
922.30
947.00
915.60
942.40
937.72
355,286
Dec 30, 2025
951.60
953.20
905.30
922.30
917.72
727,761
Dec 29, 2025
946.70
959.00
938.20
955.40
950.65
132,996
Dec 26, 2025
940.70
958.90
930.80
938.10
933.44
204,247
Dec 24, 2025
955.70
955.70
937.00
940.80
936.12
116,225
Dec 23, 2025
968.70
972.70
951.50
954.00
949.26
130,594
Dec 22, 2025
972.00
976.00
960.00
963.50
958.71
110,560
Dec 19, 2025
963.00
978.60
961.40
974.60
969.76
118,639
Dec 18, 2025
966.00
969.60
954.10
965.60
960.80
89,553
Dec 17, 2025
965.00
976.90
958.00
965.20
960.40
133,758
Dec 16, 2025
966.00
972.00
958.00
970.80
965.97
130,555
Dec 15, 2025
978.00
979.00
964.90
970.00
965.18
85,311
Dec 12, 2025
979.60
989.00
963.00
973.90
969.06
261,436
Dec 11, 2025
979.90
979.90
958.00
971.10
966.27
190,252
Dec 10, 2025
978.00
986.90
968.10
979.50
974.63
447,443
Dec 9, 2025
965.00
981.10
940.00
977.60
972.74
191,780
Dec 8, 2025
992.30
999.00
962.50
973.80
968.96
224,899
Dec 5, 2025
982.50
990.00
969.80
981.60
976.72
207,790
Dec 4, 2025
1,005.60
1,010.60
976.00
982.50
977.62
224,285
Dec 3, 2025
1,027.60
1,027.90
1,000.00
1,006.20
1,001.20
129,776
Dec 2, 2025
1,033.00
1,037.90
1,022.10
1,027.00
1,021.89
148,832
Dec 1, 2025
1,080.00
1,089.00
1,036.00
1,043.10
1,037.91
255,705
Nov 28, 2025
1,080.00
1,086.00
1,072.00
1,079.50
1,074.13
84,243
Nov 27, 2025
1,097.00
1,101.50
1,076.20
1,081.40
1,076.02
150,234
Nov 26, 2025
1,078.90
1,099.90
1,053.10
1,095.70
1,090.25
258,875
Nov 25, 2025
1,107.90
1,107.90
1,075.00
1,079.00
1,073.64
190,951
Nov 24, 2025
1,086.40
1,114.00
1,082.90
1,107.90
1,102.39
395,817
Nov 21, 2025
1,089.00
1,104.50
1,080.00
1,087.90
1,082.49
236,363
Nov 20, 2025
1,105.70
1,118.20
1,090.10
1,094.70
1,089.26
208,975
Nov 19, 2025
1,126.90
1,138.00
1,099.10
1,109.70
1,104.18
382,035
Nov 18, 2025
1,090.00
1,129.60
1,072.70
1,121.60
1,116.02
826,654
Nov 17, 2025
1,075.00
1,098.80
1,066.00
1,086.30
1,080.90
291,793
Nov 14, 2025
1,089.90
1,091.70
1,071.40
1,078.40
1,073.04
320,212
Nov 13, 2025
1,100.00
1,108.20
1,080.30
1,089.70
1,084.28
570,830
Nov 12, 2025
1,103.60
1,109.00
1,059.10
1,089.30
1,083.89
1,497,039
Nov 11, 2025
1,053.10
1,124.00
1,017.80
1,094.20
1,088.76
662,269
Nov 10, 2025
1,071.90
1,078.00
1,040.40
1,043.60
1,038.41
166,594
Nov 7, 2025
1,083.00
1,083.00
1,051.50
1,070.90
1,065.58
117,001
Nov 6, 2025
1,062.00
1,085.00
1,040.20
1,080.60
1,075.23
133,278
Nov 4, 2025
1,069.90
1,081.20
1,048.80
1,056.20
1,050.95
158,820
Nov 3, 2025
1,072.90
1,089.00
1,067.00
1,076.70
1,071.35
171,532
