Price Data Selection & Download
KPR Mill Share Price All Time Records & Statistics (Aug 2007 - Jun 2026)
4635 daily OHLCV records on NSE from Aug. 2007 to June 2026. Examine KPRMILL Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1389.00
May 09, 2025
NSE Exchange
Share Price All Time Low
₹1.90
March 06, 2009
NSE Exchange
Highest Volume Trading Day
53,434,690
August 28, 2007 • ₹17.40
NSE Exchange
Share Price History Data (Aug 2007 - Jun 2026)
KPRMILL daily open, high, low, close and volume (OHLCV) on NSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹1163.70 | ₹1171.85 | ₹1141.20 | ₹1151.80 | 239,484 |
| 2026-06-19 | ₹1186.00 | ₹1186.00 | ₹1125.00 | ₹1159.75 | 1,246,017 |
| 2026-06-18 | ₹1061.35 | ₹1208.70 | ₹1047.30 | ₹1186.40 | 5,589,467 |
| 2026-06-17 | ₹1054.60 | ₹1068.50 | ₹1038.05 | ₹1043.25 | 186,966 |
| 2026-06-16 | ₹1055.30 | ₹1070.00 | ₹1045.00 | ₹1054.60 | 130,891 |
| 2026-06-15 | ₹1084.95 | ₹1085.00 | ₹1050.35 | ₹1055.45 | 225,571 |
| 2026-06-12 | ₹1056.90 | ₹1083.20 | ₹1056.60 | ₹1065.80 | 412,636 |
| 2026-06-11 | ₹1040.00 | ₹1069.50 | ₹1036.55 | ₹1054.70 | 211,716 |
| 2026-06-10 | ₹1030.00 | ₹1070.05 | ₹1029.50 | ₹1045.55 | 530,120 |
| 2026-06-09 | ₹1037.85 | ₹1041.30 | ₹1019.30 | ₹1029.75 | 404,356 |
| 2026-06-08 | ₹1070.00 | ₹1097.00 | ₹1029.10 | ₹1037.85 | 322,093 |
| 2026-06-05 | ₹1102.00 | ₹1107.00 | ₹1079.10 | ₹1086.55 | 195,566 |
| 2026-06-04 | ₹1068.15 | ₹1123.00 | ₹1058.15 | ₹1103.20 | 825,713 |
| 2026-06-03 | ₹1000.00 | ₹1110.00 | ₹995.60 | ₹1085.80 | 1,459,589 |
| 2026-06-02 | ₹979.95 | ₹1004.00 | ₹965.55 | ₹999.10 | 223,016 |
| 2026-06-01 | ₹991.85 | ₹1012.00 | ₹980.30 | ₹992.05 | 1,007,302 |
| 2026-05-29 | ₹937.55 | ₹988.20 | ₹930.55 | ₹966.50 | 317,957 |
| 2026-05-27 | ₹948.00 | ₹955.05 | ₹933.00 | ₹937.55 | 139,173 |
| 2026-05-26 | ₹950.70 | ₹958.90 | ₹938.60 | ₹946.25 | 90,506 |
| 2026-05-25 | ₹945.70 | ₹963.00 | ₹937.05 | ₹950.45 | 144,424 |
| 2026-05-22 | ₹955.40 | ₹958.45 | ₹938.10 | ₹941.70 | 88,765 |
| 2026-05-21 | ₹958.70 | ₹975.95 | ₹946.15 | ₹951.70 | 179,112 |
| 2026-05-20 | ₹959.00 | ₹960.80 | ₹945.00 | ₹958.55 | 121,297 |
| 2026-05-19 | ₹923.35 | ₹961.00 | ₹917.30 | ₹956.65 | 310,934 |
| 2026-05-18 | ₹917.15 | ₹926.70 | ₹905.50 | ₹911.90 | 299,424 |
| 2026-05-15 | ₹892.70 | ₹928.75 | ₹883.15 | ₹923.45 | 202,497 |
| 2026-05-14 | ₹922.60 | ₹922.65 | ₹890.05 | ₹892.20 | 120,874 |
| 2026-05-13 | ₹925.00 | ₹925.70 | ₹896.80 | ₹915.05 | 255,375 |
| 2026-05-12 | ₹938.00 | ₹941.00 | ₹895.10 | ₹921.45 | 529,211 |
| 2026-05-11 | ₹954.00 | ₹954.00 | ₹924.30 | ₹937.60 | 201,886 |
| 2026-05-08 | ₹975.00 | ₹989.15 | ₹951.00 | ₹955.75 | 183,928 |
| 2026-05-07 | ₹955.30 | ₹982.05 | ₹955.00 | ₹978.00 | 215,271 |
| 2026-05-06 | ₹961.00 | ₹962.35 | ₹947.50 | ₹955.30 | 206,429 |
| 2026-05-05 | ₹961.00 | ₹961.00 | ₹947.80 | ₹955.65 | 217,486 |
| 2026-05-04 | ₹941.00 | ₹960.25 | ₹936.15 | ₹955.75 | 338,134 |
| 2026-04-30 | ₹933.65 | ₹944.80 | ₹916.55 | ₹936.60 | 231,921 |
| 2026-04-29 | ₹935.90 | ₹938.00 | ₹922.40 | ₹927.40 | 149,650 |
| 2026-04-28 | ₹938.00 | ₹946.50 | ₹927.00 | ₹931.50 | 130,588 |
| 2026-04-27 | ₹930.70 | ₹945.40 | ₹925.45 | ₹934.60 | 379,461 |
| 2026-04-24 | ₹929.80 | ₹933.55 | ₹910.85 | ₹930.60 | 262,362 |
| 2026-04-23 | ₹925.80 | ₹937.10 | ₹921.05 | ₹927.00 | 143,059 |
| 2026-04-22 | ₹921.65 | ₹931.50 | ₹921.65 | ₹925.80 | 133,063 |
| 2026-04-21 | ₹919.00 | ₹930.60 | ₹916.35 | ₹921.55 | 182,100 |
| 2026-04-20 | ₹925.00 | ₹933.00 | ₹911.00 | ₹919.60 | 362,530 |
| 2026-04-17 | ₹893.80 | ₹934.00 | ₹887.15 | ₹927.70 | 732,561 |
| 2026-04-16 | ₹909.00 | ₹916.00 | ₹889.95 | ₹893.85 | 237,699 |
| 2026-04-15 | ₹881.00 | ₹913.25 | ₹881.00 | ₹907.45 | 340,741 |
| 2026-04-13 | ₹860.10 | ₹873.75 | ₹849.15 | ₹870.70 | 318,653 |
| 2026-04-10 | ₹859.75 | ₹906.95 | ₹856.20 | ₹871.95 | 643,271 |
| 2026-04-09 | ₹857.85 | ₹873.00 | ₹847.25 | ₹859.75 | 706,382 |
| 2026-04-08 | ₹868.00 | ₹869.00 | ₹857.10 | ₹862.35 | 205,557 |
| 2026-04-07 | ₹835.00 | ₹844.50 | ₹828.30 | ₹840.80 | 175,086 |
| 2026-04-06 | ₹830.70 | ₹846.95 | ₹821.95 | ₹840.80 | 197,661 |
| 2026-04-02 | ₹825.00 | ₹832.70 | ₹814.05 | ₹829.90 | 117,569 |
| 2026-04-01 | ₹837.00 | ₹842.40 | ₹827.25 | ₹837.40 | 264,193 |
| 2026-03-30 | ₹825.10 | ₹834.40 | ₹813.15 | ₹829.45 | 441,756 |
| 2026-03-27 | ₹849.95 | ₹854.70 | ₹831.10 | ₹842.90 | 301,741 |
| 2026-03-25 | ₹846.70 | ₹858.45 | ₹838.50 | ₹855.40 | 685,500 |
| 2026-03-24 | ₹835.00 | ₹846.70 | ₹821.75 | ₹837.45 | 177,961 |
| 2026-03-23 | ₹817.95 | ₹833.00 | ₹804.00 | ₹822.75 | 556,327 |
| 2026-03-20 | ₹841.65 | ₹841.65 | ₹819.80 | ₹823.10 | 181,334 |
| 2026-03-19 | ₹828.10 | ₹846.90 | ₹820.80 | ₹834.45 | 202,702 |
| 2026-03-18 | ₹829.00 | ₹860.25 | ₹827.65 | ₹838.55 | 358,549 |
| 2026-03-17 | ₹831.70 | ₹839.30 | ₹818.15 | ₹826.55 | 210,439 |
| 2026-03-16 | ₹844.80 | ₹858.30 | ₹807.00 | ₹826.10 | 549,765 |
| 2026-03-13 | ₹890.00 | ₹897.55 | ₹813.15 | ₹839.20 | 3,559,163 |
| 2026-03-12 | ₹803.00 | ₹936.90 | ₹796.10 | ₹909.40 | 4,677,636 |
| 2026-03-11 | ₹838.90 | ₹838.90 | ₹801.65 | ₹810.90 | 272,175 |
| 2026-03-10 | ₹836.00 | ₹843.60 | ₹823.20 | ₹832.75 | 209,143 |
| 2026-03-09 | ₹825.00 | ₹839.60 | ₹805.65 | ₹831.55 | 304,416 |
| 2026-03-06 | ₹836.05 | ₹846.75 | ₹832.10 | ₹840.45 | 184,859 |
| 2026-03-05 | ₹853.65 | ₹854.45 | ₹826.80 | ₹837.60 | 224,102 |
| 2026-03-04 | ₹850.05 | ₹861.85 | ₹840.85 | ₹853.65 | 185,250 |
| 2026-03-02 | ₹842.30 | ₹880.00 | ₹842.30 | ₹867.85 | 222,477 |
| 2026-02-27 | ₹905.10 | ₹914.35 | ₹890.10 | ₹897.80 | 192,230 |
| 2026-02-26 | ₹915.00 | ₹919.20 | ₹908.00 | ₹914.60 | 159,049 |
| 2026-02-25 | ₹920.80 | ₹927.50 | ₹895.10 | ₹922.65 | 439,822 |
| 2026-02-24 | ₹915.00 | ₹928.00 | ₹896.40 | ₹920.15 | 488,991 |
| 2026-02-23 | ₹950.00 | ₹959.20 | ₹915.00 | ₹921.55 | 472,106 |
| 2026-02-20 | ₹890.00 | ₹941.90 | ₹890.00 | ₹933.50 | 431,740 |
| 2026-02-19 | ₹912.95 | ₹917.65 | ₹899.65 | ₹911.80 | 230,069 |
| 2026-02-18 | ₹920.00 | ₹920.00 | ₹902.65 | ₹906.20 | 145,074 |
| 2026-02-17 | ₹910.00 | ₹920.00 | ₹898.65 | ₹914.10 | 230,182 |
| 2026-02-16 | ₹929.95 | ₹929.95 | ₹903.20 | ₹908.85 | 348,401 |
| 2026-02-13 | ₹897.00 | ₹988.70 | ₹869.05 | ₹930.50 | 3,875,768 |
| 2026-02-12 | ₹906.20 | ₹927.90 | ₹892.20 | ₹897.80 | 745,816 |
| 2026-02-11 | ₹951.70 | ₹957.00 | ₹896.90 | ₹907.45 | 702,315 |
| 2026-02-10 | ₹948.10 | ₹963.60 | ₹936.05 | ₹950.75 | 1,041,234 |
| 2026-02-09 | ₹999.10 | ₹1013.60 | ₹972.00 | ₹978.85 | 1,078,295 |
| 2026-02-06 | ₹987.45 | ₹987.45 | ₹946.00 | ₹977.30 | 417,806 |
| 2026-02-05 | ₹990.00 | ₹996.30 | ₹975.10 | ₹987.50 | 340,454 |
| 2026-02-04 | ₹988.90 | ₹1014.90 | ₹968.40 | ₹996.45 | 1,528,776 |
| 2026-02-03 | ₹1030.80 | ₹1030.80 | ₹974.50 | ₹988.95 | 4,445,582 |
| 2026-02-02 | ₹887.00 | ₹887.00 | ₹848.10 | ₹859.00 | 406,148 |
| 2026-02-01 | ₹878.00 | ₹919.00 | ₹851.00 | ₹887.75 | 975,257 |
| 2026-01-30 | ₹861.70 | ₹879.15 | ₹842.00 | ₹869.55 | 544,907 |
| 2026-01-29 | ₹936.00 | ₹936.00 | ₹856.00 | ₹863.35 | 769,527 |
| 2026-01-28 | ₹936.30 | ₹946.50 | ₹913.10 | ₹926.80 | 1,103,014 |
| 2026-01-27 | ₹869.95 | ₹933.45 | ₹852.30 | ₹900.40 | 3,656,306 |
| 2026-01-23 | ₹865.00 | ₹865.00 | ₹843.10 | ₹848.90 | 469,272 |
| 2026-01-22 | ₹875.35 | ₹918.00 | ₹852.00 | ₹859.80 | 1,172,156 |
| 2026-01-21 | ₹818.80 | ₹899.00 | ₹804.05 | ₹859.05 | 1,018,076 |
| 2026-01-20 | ₹832.30 | ₹832.30 | ₹806.10 | ₹812.85 | 132,014 |
| 2026-01-19 | ₹837.40 | ₹837.40 | ₹815.80 | ₹832.30 | 148,227 |
| 2026-01-16 | ₹865.90 | ₹875.00 | ₹834.10 | ₹837.40 | 177,566 |
| 2026-01-14 | ₹854.45 | ₹863.50 | ₹843.20 | ₹858.95 | 226,156 |
| 2026-01-13 | ₹837.20 | ₹863.80 | ₹833.75 | ₹854.35 | 337,169 |
| 2026-01-12 | ₹820.00 | ₹834.90 | ₹807.55 | ₹827.85 | 427,560 |
| 2026-01-09 | ₹850.00 | ₹852.00 | ₹820.50 | ₹828.55 | 700,425 |
| 2026-01-08 | ₹885.70 | ₹894.00 | ₹842.90 | ₹849.60 | 257,697 |
| 2026-01-07 | ₹908.00 | ₹914.70 | ₹883.50 | ₹885.70 | 197,453 |
| 2026-01-06 | ₹909.00 | ₹914.40 | ₹892.50 | ₹909.50 | 131,873 |
| 2026-01-05 | ₹913.00 | ₹914.65 | ₹894.00 | ₹903.05 | 205,683 |
| 2026-01-02 | ₹912.40 | ₹915.90 | ₹906.65 | ₹909.75 | 138,894 |
| 2026-01-01 | ₹942.40 | ₹942.45 | ₹905.50 | ₹912.40 | 222,223 |
KPR Mill Share Price Performance Analysis (Aug 2007 - Jun 2026)
KPRMILL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.24%
₹912.40 → ₹1151.80
Year to Date
Price Volatility
8.54%
Low Volatility
Year to Date
Average Daily Volume
587,164
Year to Date Average
NSE Exchange
KPR Mill Share Price History – Frequently Asked Questions
Common questions about KPRMILL historical data and records. For live price, key ratios and fundamentals, see KPR Mill stock price NSE.
What is the all-time high share price of KPR Mill (KPRMILL)?
The all-time high share price of KPR Mill was ₹1389.0 recorded on May 09, 2025 on the NSE exchange.
What is the all-time low share price of KPR Mill (KPRMILL)?
The all-time low share price of KPR Mill was ₹1.9 recorded on March 06, 2009 on the NSE exchange.
How can I download KPRMILL historical share price data?
You can download KPR Mill historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KPRMILL shares?
The highest trading volume day for KPR Mill was 53,434,690 shares traded on August 28, 2007 on the NSE exchange, with share price at ₹17.4.