K.P.R. Mill Limited (KPRMILL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:13AM IST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 803.65 | 803.65 | 774.60 | 784.00 | 784.00 | 5,908 |
| 10 May 2024 | 780.05 | 825.00 | 774.50 | 803.65 | 803.65 | 8,039 |
| 09 May 2024 | 826.95 | 826.95 | 785.25 | 786.75 | 786.75 | 6,700 |
| 08 May 2024 | 825.35 | 825.35 | 783.00 | 814.75 | 814.75 | 16,016 |
| 07 May 2024 | 850.75 | 850.75 | 817.20 | 829.25 | 829.25 | 5,656 |
| 06 May 2024 | 855.65 | 857.20 | 837.80 | 839.15 | 839.15 | 3,984 |
| 03 May 2024 | 859.75 | 875.50 | 841.10 | 848.15 | 848.15 | 7,944 |
| 02 May 2024 | 850.00 | 881.15 | 841.70 | 862.85 | 862.85 | 20,522 |
| 30 Apr 2024 | 856.80 | 856.80 | 839.05 | 845.75 | 845.75 | 5,795 |
| 29 Apr 2024 | 865.00 | 878.35 | 836.95 | 840.95 | 840.95 | 5,385 |
| 26 Apr 2024 | 865.90 | 876.45 | 861.00 | 864.55 | 864.55 | 10,645 |
| 25 Apr 2024 | 885.25 | 891.10 | 861.90 | 867.50 | 867.50 | 11,164 |
| 24 Apr 2024 | 881.60 | 897.40 | 860.20 | 887.25 | 887.25 | 12,248 |
| 23 Apr 2024 | 845.95 | 866.95 | 828.15 | 863.55 | 863.55 | 6,476 |
| 22 Apr 2024 | 844.00 | 856.00 | 831.05 | 843.00 | 843.00 | 5,128 |
| 19 Apr 2024 | 817.35 | 848.00 | 808.80 | 843.75 | 843.75 | 9,715 |
| 18 Apr 2024 | 825.00 | 844.00 | 825.00 | 831.15 | 831.15 | 13,339 |
| 16 Apr 2024 | 823.55 | 837.50 | 816.40 | 831.95 | 831.95 | 4,447 |
| 15 Apr 2024 | 700.05 | 833.00 | 700.05 | 828.05 | 828.05 | 25,590 |
| 12 Apr 2024 | 810.10 | 835.00 | 807.50 | 826.20 | 826.20 | 5,904 |
| 10 Apr 2024 | 819.75 | 826.40 | 802.00 | 808.00 | 808.00 | 11,837 |
| 09 Apr 2024 | 830.85 | 835.00 | 810.95 | 816.35 | 816.35 | 10,621 |
| 08 Apr 2024 | 831.05 | 850.00 | 817.05 | 822.80 | 822.80 | 5,152 |
| 05 Apr 2024 | 847.35 | 848.00 | 829.15 | 830.80 | 830.80 | 6,177 |
| 04 Apr 2024 | 851.05 | 857.00 | 835.50 | 843.75 | 843.75 | 4,852 |
| 03 Apr 2024 | 864.75 | 867.55 | 841.25 | 850.05 | 850.05 | 11,993 |
| 02 Apr 2024 | 829.15 | 854.00 | 824.95 | 851.70 | 851.70 | 6,926 |
| 01 Apr 2024 | 830.25 | 843.50 | 821.70 | 826.00 | 826.00 | 24,004 |
| 28 Mar 2024 | 837.30 | 873.00 | 828.20 | 832.60 | 832.60 | 19,327 |
| 27 Mar 2024 | 835.00 | 845.65 | 826.25 | 830.75 | 830.75 | 13,180 |
| 26 Mar 2024 | 799.25 | 837.95 | 784.40 | 825.15 | 825.15 | 47,896 |
| 22 Mar 2024 | 805.95 | 805.95 | 789.50 | 795.65 | 795.65 | 5,299 |
| 21 Mar 2024 | 789.75 | 806.00 | 787.00 | 800.25 | 800.25 | 5,796 |
| 20 Mar 2024 | 806.55 | 806.55 | 777.00 | 789.50 | 789.50 | 8,001 |
| 19 Mar 2024 | 792.35 | 811.65 | 775.05 | 799.70 | 799.70 | 22,141 |
| 18 Mar 2024 | 752.70 | 792.85 | 752.15 | 790.00 | 790.00 | 24,794 |
| 15 Mar 2024 | 785.50 | 785.50 | 758.50 | 765.70 | 765.70 | 3,994 |
| 14 Mar 2024 | 759.25 | 772.45 | 747.65 | 770.75 | 770.75 | 22,773 |
| 13 Mar 2024 | 784.05 | 784.05 | 753.45 | 759.25 | 759.25 | 25,455 |
| 12 Mar 2024 | 764.25 | 786.00 | 764.25 | 785.80 | 785.80 | 17,949 |
| 11 Mar 2024 | 796.90 | 796.90 | 770.40 | 775.55 | 775.55 | 3,762 |
| 07 Mar 2024 | 797.25 | 811.00 | 782.00 | 795.00 | 795.00 | 33,986 |
| 06 Mar 2024 | 791.45 | 803.00 | 761.15 | 799.20 | 799.20 | 39,818 |
| 05 Mar 2024 | 774.80 | 793.05 | 768.00 | 790.65 | 790.65 | 6,279 |
| 04 Mar 2024 | 768.05 | 778.40 | 766.35 | 773.90 | 773.90 | 8,912 |
| 01 Mar 2024 | 777.95 | 780.80 | 763.90 | 774.70 | 774.70 | 5,273 |
| 29 Feb 2024 | 769.95 | 771.80 | 756.00 | 768.90 | 768.90 | 3,043 |
| 28 Feb 2024 | 752.05 | 771.55 | 752.05 | 767.35 | 767.35 | 4,066 |
| 27 Feb 2024 | 780.20 | 789.85 | 759.00 | 765.20 | 765.20 | 9,053 |
| 26 Feb 2024 | 753.95 | 784.55 | 750.00 | 778.10 | 778.10 | 16,602 |
| 23 Feb 2024 | 721.30 | 750.00 | 718.00 | 746.05 | 746.05 | 21,233 |
| 22 Feb 2024 | 716.10 | 730.40 | 710.45 | 720.25 | 720.25 | 4,645 |
| 21 Feb 2024 | 720.00 | 732.00 | 715.10 | 716.40 | 716.40 | 12,069 |
| 20 Feb 2024 | 725.10 | 732.15 | 718.50 | 719.70 | 719.70 | 5,506 |
| 19 Feb 2024 | 727.45 | 736.65 | 723.00 | 725.20 | 725.20 | 8,841 |
| 16 Feb 2024 | 746.25 | 746.25 | 727.40 | 729.25 | 729.25 | 2,290 |
| 15 Feb 2024 | 731.25 | 743.95 | 728.00 | 732.45 | 732.45 | 3,662 |
| 14 Feb 2024 | 712.15 | 741.55 | 712.15 | 728.50 | 728.50 | 12,975 |
| 13 Feb 2024 | 754.95 | 754.95 | 721.25 | 737.35 | 737.35 | 8,600 |
| 13 Feb 2024 | 2.5 Dividend | |||||
| 12 Feb 2024 | 750.15 | 759.15 | 738.80 | 745.30 | 742.80 | 5,159 |
| 09 Feb 2024 | 778.80 | 778.80 | 750.00 | 752.75 | 750.22 | 13,684 |
| 08 Feb 2024 | 779.05 | 781.00 | 765.00 | 766.75 | 764.18 | 13,005 |
| 07 Feb 2024 | 793.85 | 793.85 | 775.00 | 779.25 | 776.64 | 2,898 |
| 06 Feb 2024 | 782.00 | 798.90 | 777.65 | 787.30 | 784.66 | 21,766 |
| 05 Feb 2024 | 787.30 | 803.95 | 774.70 | 782.40 | 779.78 | 21,248 |
| 02 Feb 2024 | 790.10 | 797.75 | 781.25 | 789.40 | 786.75 | 29,301 |
| 01 Feb 2024 | 804.85 | 804.90 | 778.00 | 791.00 | 788.35 | 6,339 |
| 31 Jan 2024 | 748.25 | 793.65 | 748.25 | 789.90 | 787.25 | 5,236 |
| 30 Jan 2024 | 752.15 | 758.55 | 741.15 | 748.20 | 745.69 | 12,158 |
| 29 Jan 2024 | 769.95 | 777.65 | 743.05 | 750.80 | 748.28 | 6,470 |
| 25 Jan 2024 | 759.80 | 775.00 | 753.00 | 768.15 | 765.57 | 5,637 |
| 24 Jan 2024 | 735.15 | 754.00 | 731.30 | 751.35 | 748.83 | 8,501 |
| 23 Jan 2024 | 750.20 | 772.15 | 738.10 | 739.75 | 737.27 | 7,680 |
| 19 Jan 2024 | 782.75 | 783.85 | 769.70 | 772.05 | 769.46 | 17,207 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 790.40 | 798.00 | 777.70 | 793.10 | 790.44 | 8,437 |
| 16 Jan 2024 | 781.15 | 790.80 | 780.00 | 786.75 | 784.11 | 18,738 |
| 15 Jan 2024 | 790.00 | 792.30 | 777.80 | 780.75 | 778.13 | 8,562 |
| 12 Jan 2024 | 784.85 | 788.80 | 782.60 | 787.95 | 785.31 | 3,775 |
| 11 Jan 2024 | 775.00 | 788.20 | 775.00 | 783.50 | 780.87 | 7,864 |
| 10 Jan 2024 | 788.75 | 788.75 | 767.90 | 774.45 | 771.85 | 19,035 |
| 09 Jan 2024 | 785.00 | 786.85 | 770.15 | 782.75 | 780.12 | 36,718 |
| 08 Jan 2024 | 763.05 | 779.35 | 753.00 | 777.15 | 774.54 | 15,603 |
| 05 Jan 2024 | 770.00 | 772.00 | 750.05 | 758.50 | 755.96 | 15,718 |
| 04 Jan 2024 | 769.90 | 775.80 | 761.75 | 763.45 | 760.89 | 38,632 |
| 03 Jan 2024 | 792.80 | 792.95 | 767.30 | 775.00 | 772.40 | 40,781 |
| 02 Jan 2024 | 821.85 | 821.85 | 790.80 | 792.95 | 790.29 | 12,983 |
| 01 Jan 2024 | 824.55 | 824.55 | 809.00 | 811.00 | 808.28 | 10,370 |
| 29 Dec 2023 | 829.85 | 834.00 | 815.10 | 824.55 | 821.78 | 12,328 |
| 28 Dec 2023 | 824.90 | 827.00 | 816.00 | 824.90 | 822.13 | 12,830 |
| 27 Dec 2023 | 823.90 | 829.75 | 816.35 | 820.60 | 817.85 | 3,325 |
| 26 Dec 2023 | 838.65 | 838.65 | 821.60 | 824.10 | 821.34 | 3,294 |
| 22 Dec 2023 | 853.55 | 853.55 | 817.25 | 831.75 | 828.96 | 7,708 |
| 21 Dec 2023 | 825.30 | 844.20 | 813.75 | 836.85 | 834.04 | 20,792 |
| 20 Dec 2023 | 856.00 | 861.25 | 837.80 | 841.30 | 838.48 | 12,339 |
| 19 Dec 2023 | 851.65 | 862.75 | 841.60 | 848.90 | 846.05 | 16,973 |
| 18 Dec 2023 | 845.95 | 857.55 | 837.50 | 849.95 | 847.10 | 23,606 |
| 15 Dec 2023 | 834.90 | 847.50 | 818.50 | 840.45 | 837.63 | 5,617 |
| 14 Dec 2023 | 836.85 | 842.60 | 813.40 | 820.10 | 817.35 | 15,591 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.