K P R Mill Ltd

K P R Mill Ltd Historical Data

NSEBSE

₹950.75

(-2.72%)

Feb 10, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	820	834.9	807.55	827.85	20,658	34,91,58,032.1	2,59,167
13-Jan-2026	837.2	863.8	833.75	854.35	23,646	28,61,76,437.95	95,301
14-Jan-2026	854.45	863.5	843.2	858.95	14,162	19,29,94,964.95	1,55,683
16-Jan-2026	865.9	875	834.1	837.4	13,801	15,13,01,087.55	83,761
19-Jan-2026	837.4	837.4	815.8	832.3	11,619	12,24,15,736.25	66,071
20-Jan-2026	832.3	832.3	806.1	812.85	11,467	10,77,09,863.05	52,884
21-Jan-2026	818.8	899	804.05	859.05	53,871	86,05,18,940.7	3,22,572
22-Jan-2026	875.35	918	852	859.8	80,666	1,03,18,54,765.9	3,14,747
23-Jan-2026	865	865	843.1	848.9	26,050	40,13,63,371.9	2,59,320
27-Jan-2026	869.95	933.45	852.3	900.4	1,26,606	3,30,82,60,024.2	6,18,090
28-Jan-2026	936.3	946.5	913.1	926.8	45,119	1,02,07,94,282.9	2,42,653
29-Jan-2026	936	936	856	863.35	37,983	67,74,13,903.8	3,06,577
30-Jan-2026	861.7	879.15	842	869.55	29,534	47,27,65,523.9	2,68,593
01-Feb-2026	878	919	851	887.75	53,497	86,87,54,644.7	3,59,573
02-Feb-2026	887	887	848.1	859	32,410	34,89,01,909.3	2,28,401
03-Feb-2026	1,030.8	1,030.8	974.5	988.95	1,47,542	4,48,57,09,157.3	21,04,894
04-Feb-2026	988.9	1,014.9	968.4	996.45	54,763	1,52,21,19,684.3	4,51,198
05-Feb-2026	990	996.3	975.1	987.5	17,054	33,48,19,772.7	1,22,224
06-Feb-2026	987.45	987.45	946	977.3	24,162	40,21,32,467.75	1,63,224
09-Feb-2026	999.1	1,013.6	972	978.85	49,225	1,06,83,85,503.3	3,94,885