Sri KPR Ind

KPRI
🏛️ india →
26.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.00 22.90 21.25 22.55 0.0M
2021-12-30 22.00 22.00 21.40 21.95 0.0M
2021-12-29 20.60 22.50 20.60 21.55 0.0M
2021-12-28 22.95 22.95 20.90 21.95 0.0M
2021-12-27 21.00 21.90 20.50 21.75 0.0M
2021-12-24 22.00 22.00 20.40 21.00 0.0M
2021-12-23 22.00 22.00 20.70 21.60 0.0M
2021-12-22 20.75 21.65 19.60 21.55 0.0M
2021-12-21 21.60 21.60 20.10 20.40 0.0M
2021-12-20 20.50 21.90 18.60 19.50 0.0M
2021-12-17 24.90 24.90 20.55 21.30 0.0M
2021-12-16 22.95 23.95 21.65 22.40 0.0M
2021-12-15 21.95 23.45 20.20 23.05 0.0M
2021-12-14 20.30 22.95 20.30 21.50 0.0M
2021-12-13 24.25 24.90 21.40 22.85 0.0M
2021-12-10 24.00 24.90 21.95 23.95 0.0M
2021-12-09 23.85 24.40 21.10 23.05 0.0M
2021-12-08 21.40 22.40 19.85 21.35 0.0M
2021-12-07 18.45 22.50 17.10 19.70 0.0M
2021-12-06 18.10 19.60 18.10 19.30 0.0M
2021-12-03 17.75 19.65 17.75 18.30 0.0M
2021-12-02 18.75 18.75 17.60 18.60 0.0M
2021-12-01 18.80 19.00 17.50 18.50 0.0M
2021-11-30 17.55 18.45 17.10 18.10 0.0M
2021-11-29 17.05 18.25 17.05 17.90 0.0M
2021-11-26 19.65 19.75 18.05 18.60 0.0M
2021-11-25 18.50 20.10 18.05 19.60 0.0M
2021-11-24 18.70 19.90 17.30 18.50 0.0M
2021-11-23 19.55 19.65 18.20 19.20 0.0M
2021-11-22 20.30 20.30 19.05 19.55 0.0M
2021-11-18 20.05 20.80 19.00 19.70 0.0M
2021-11-17 20.80 20.80 20.00 20.05 0.0M
2021-11-16 21.00 21.00 20.25 20.55 0.0M
2021-11-15 19.95 21.00 19.55 19.85 0.1M
2021-11-12 19.45 19.45 18.25 19.15 0.0M
2021-11-11 19.05 19.80 18.65 18.95 0.0M
2021-11-10 18.95 19.25 18.50 18.65 0.0M
2021-11-09 19.45 19.45 18.50 18.95 0.0M
2021-11-08 19.75 19.75 18.30 18.90 0.0M
2021-11-04 19.80 19.80 18.00 18.40 0.0M
2021-11-03 19.45 19.45 18.00 18.00 0.0M
2021-11-02 19.25 19.70 18.55 18.65 0.0M
2021-11-01 19.50 19.75 18.00 19.20 0.0M
2021-10-29 19.90 19.90 18.15 18.90 0.0M
2021-10-28 20.00 20.00 18.15 18.40 0.0M
2021-10-27 20.00 20.00 18.50 19.25 0.0M
2021-10-26 19.35 19.35 18.50 19.05 0.0M
2021-10-25 19.50 20.30 18.05 19.05 0.0M
2021-10-22 20.70 20.70 18.40 19.00 0.0M
2021-10-21 18.40 18.95 18.40 18.90 0.0M
2021-10-20 19.90 19.90 18.40 18.55 0.0M
2021-10-19 19.50 20.40 18.00 18.40 0.0M
2021-10-18 19.15 19.85 18.00 19.00 0.0M
2021-10-14 19.50 19.90 18.50 19.15 0.0M
2021-10-13 19.45 20.00 18.35 19.10 0.0M
2021-10-12 19.90 20.25 18.30 19.40 0.0M
2021-10-11 18.95 19.90 18.20 18.90 0.0M
2021-10-08 19.20 19.50 17.30 18.10 0.0M
2021-10-07 18.80 19.15 18.10 18.80 0.0M
2021-10-06 19.10 19.80 18.10 18.10 0.0M
2021-10-05 18.85 19.25 17.55 19.05 0.0M
2021-10-04 18.85 18.85 17.40 18.45 0.0M
2021-10-01 17.75 18.10 17.10 18.10 0.0M
2021-09-30 17.95 18.50 17.10 17.40 0.0M
2021-09-29 18.10 19.70 17.95 17.95 0.0M
2021-09-28 19.00 19.00 18.25 18.85 0.0M
2021-09-27 19.20 19.20 18.25 18.55 0.0M
2021-09-24 21.20 21.20 19.20 19.20 0.0M
2021-09-23 20.50 21.50 19.85 20.20 0.0M
2021-09-22 20.55 21.00 20.35 20.85 0.0M
2021-09-21 20.95 20.95 19.65 20.00 0.0M
2021-09-20 20.90 20.90 19.30 20.50 0.0M
2021-09-17 21.15 21.15 19.30 20.30 0.0M
2021-09-16 21.05 22.00 20.15 20.15 0.0M
2021-09-15 23.10 23.10 21.00 21.20 0.0M
2021-09-14 23.15 23.15 21.00 23.10 0.0M
2021-09-13 21.65 22.25 21.05 22.05 0.0M
2021-09-09 21.65 21.65 20.15 21.20 0.0M
2021-09-08 20.25 21.45 19.75 21.20 0.0M
2021-09-07 21.35 21.60 20.00 20.75 0.0M
2021-09-06 22.30 22.30 20.25 20.60 0.0M
2021-09-03 21.00 22.00 20.05 21.30 0.0M
2021-09-02 21.90 21.90 20.90 21.00 0.0M
2021-09-01 21.90 21.90 19.95 21.00 0.0M
2021-08-31 22.40 22.50 20.85 20.90 0.0M
2021-08-30 21.50 21.50 20.45 21.45 0.0M
2021-08-27 20.90 21.00 20.00 20.60 0.0M
2021-08-26 20.20 20.75 19.15 20.00 0.0M
2021-08-25 20.60 20.60 19.00 19.80 0.0M
2021-08-24 19.00 19.90 18.10 19.70 0.0M
2021-08-23 19.50 20.40 18.60 19.00 0.0M
2021-08-20 20.40 21.35 19.40 19.55 0.0M
2021-08-18 21.10 21.40 20.05 20.40 0.0M
2021-08-17 22.90 22.90 20.90 21.10 0.0M
2021-08-16 22.55 23.25 21.30 21.95 0.0M
2021-08-13 22.55 22.55 21.75 22.40 0.0M
2021-08-12 21.45 21.50 20.10 21.50 0.0M
2021-08-11 21.40 21.40 20.50 20.50 0.0M
2021-08-10 24.20 24.20 21.40 21.55 0.0M
2021-08-09 22.60 24.90 21.30 23.75 0.0M
2021-08-06 25.10 25.20 22.60 23.00 0.0M
2021-08-05 27.40 27.40 23.90 24.75 0.0M
2021-08-04 28.20 28.45 25.55 26.55 0.0M
2021-08-03 27.65 27.65 25.10 27.00 0.0M
2021-08-02 28.00 28.50 24.50 25.60 0.0M
2021-07-30 27.00 27.00 24.50 26.80 0.0M
2021-07-29 27.40 27.45 24.95 25.70 0.1M
2021-07-28 22.50 23.90 19.45 23.55 0.0M
2021-07-27 22.90 23.40 19.10 20.25 0.0M
2021-07-26 20.90 21.25 19.35 21.05 0.0M
2021-07-23 17.95 19.70 17.10 17.75 0.0M
2021-07-22 16.80 18.00 16.60 17.10 0.0M
2021-07-20 17.25 17.50 16.30 17.25 0.0M
2021-07-19 16.25 17.75 16.25 17.25 0.0M
2021-07-16 17.00 17.80 16.35 16.95 0.0M
2021-07-15 17.35 18.25 17.30 17.70 0.0M
2021-07-14 17.30 17.30 16.40 16.80 0.0M
2021-07-13 17.90 17.90 16.10 17.10 0.0M
2021-07-12 17.00 17.65 17.00 17.30 0.0M
2021-07-09 17.50 17.50 15.60 17.00 0.0M
2021-07-08 17.65 17.65 15.85 16.95 0.0M
2021-07-07 16.75 16.95 16.05 16.50 0.0M
2021-07-06 17.50 17.50 15.45 16.75 0.0M
2021-07-05 16.65 17.70 15.85 16.90 0.0M
2021-07-02 17.35 17.85 15.65 16.95 0.0M
2021-07-01 16.15 17.40 15.90 16.80 0.0M
2021-06-30 15.05 18.25 15.05 16.60 0.0M
2021-06-29 15.05 18.40 15.05 16.95 0.0M
2021-06-28 15.00 18.50 15.00 17.60 0.0M
2021-06-25 17.85 18.75 16.80 17.05 0.0M
2021-06-24 19.85 19.85 14.75 17.85 0.0M
2021-06-23 16.05 18.45 16.05 18.10 0.0M
2021-06-22 17.85 19.25 15.70 18.25 0.0M
2021-06-21 17.60 18.30 15.55 16.40 0.0M
2021-06-18 17.70 18.70 15.00 17.60 0.0M
2021-06-17 16.50 19.85 16.00 17.70 0.0M
2021-06-16 19.85 19.85 16.90 17.25 0.0M
2021-06-15 18.95 18.95 17.00 17.05 0.0M
2021-06-14 18.00 18.10 15.65 17.95 0.0M
2021-06-11 18.85 18.85 16.70 18.15 0.0M
2021-06-10 17.65 19.10 15.30 18.25 0.0M
2021-06-09 19.80 19.80 17.65 17.65 0.0M
2021-06-08 22.00 22.00 17.85 18.15 0.0M
2021-06-07 17.55 20.35 17.05 18.60 0.0M
2021-06-04 16.70 17.40 15.80 17.20 0.0M
2021-06-03 15.85 17.30 15.85 17.00 0.0M
2021-06-02 17.40 17.40 15.85 16.15 0.0M
2021-06-01 15.85 17.65 15.85 16.20 0.0M
2021-05-31 16.03 17.70 16.03 16.57 0.0M
2021-05-28 17.11 17.99 16.65 16.72 0.0M
2021-05-27 18.35 18.35 17.03 17.97 0.0M
2021-05-26 18.30 18.33 17.03 17.89 0.0M
2021-05-25 18.85 18.85 16.06 16.78 0.0M
2021-05-24 16.25 17.68 16.00 17.31 0.0M
2021-05-21 15.99 16.25 15.20 16.13 0.0M
2021-05-20 15.50 16.25 15.50 15.62 0.0M
2021-05-19 16.00 16.23 15.50 15.60 0.0M
2021-05-18 16.25 16.25 14.50 15.03 0.0M
2021-05-17 14.55 16.29 14.55 15.25 0.0M
2021-05-14 13.65 14.91 13.25 14.81 0.0M
2021-05-12 13.25 13.95 12.55 13.65 0.0M
2021-05-11 13.46 13.46 11.77 12.89 0.0M
2021-05-10 11.63 13.30 11.63 12.24 0.0M
2021-05-07 13.67 13.67 11.31 12.60 0.0M
2021-05-06 12.43 12.43 12.43 12.43 0.0M
2021-05-05 13.20 13.20 12.42 13.00 0.0M
2021-05-04 12.60 13.00 12.40 12.94 0.0M
2021-05-03 13.00 13.00 12.40 12.88 0.0M
2021-04-30 13.00 13.00 11.46 12.97 0.0M
2021-04-29 12.80 12.80 12.00 12.71 0.0M
2021-04-28 13.20 13.20 11.26 11.64 0.0M
2021-04-27 11.41 12.49 11.41 12.44 0.0M
2021-04-26 11.20 12.70 11.03 12.58 0.0M
2021-04-23 12.90 12.90 11.30 11.94 0.0M
2021-04-22 11.03 12.66 10.90 12.50 0.0M
2021-04-20 11.27 12.70 11.25 12.00 0.0M
2021-04-19 12.99 12.99 11.47 12.35 0.0M
2021-04-16 13.91 13.91 11.40 12.74 0.0M
2021-04-15 12.00 12.65 10.38 12.65 0.0M
2021-04-13 12.91 12.91 10.57 11.50 0.0M
2021-04-12 11.75 11.75 10.90 11.74 0.0M
2021-04-09 13.09 13.09 11.33 11.50 0.0M
2021-04-08 10.90 12.50 10.90 12.25 0.0M
2021-04-07 11.30 11.79 11.30 11.79 0.0M
2021-04-06 11.30 11.30 11.30 11.30 0.0M
2021-04-05 11.82 11.82 10.78 11.80 0.0M
2021-04-01 11.88 11.88 11.20 11.26 0.0M
2021-03-31 11.50 12.47 11.30 11.32 0.0M
2021-03-30 11.89 11.89 11.89 11.89 0.0M
2021-03-26 12.00 12.28 11.21 11.33 0.0M
2021-03-25 11.78 12.38 11.78 11.79 0.0M
2021-03-24 12.40 12.40 12.40 12.40 0.0M
2021-03-23 13.15 13.15 12.05 12.05 0.0M
2021-03-22 12.05 12.65 11.70 12.65 0.0M
2021-03-19 12.05 12.05 12.05 12.05 0.0M
2021-03-18 12.33 12.33 12.33 12.33 0.0M
2021-03-17 13.33 13.33 12.97 12.97 0.0M
2021-03-16 12.88 12.88 12.03 12.83 0.0M
2021-03-15 12.32 12.32 12.32 12.32 0.0M
2021-03-12 12.50 13.10 11.90 12.95 0.0M
2021-03-10 12.00 12.50 11.90 12.50 0.0M
2021-03-09 11.85 13.07 11.85 12.00 0.0M
2021-03-08 13.15 13.15 12.45 12.45 0.0M
2021-03-05 13.10 13.10 11.90 13.10 0.0M
2021-03-04 12.70 12.70 11.80 12.50 0.0M
2021-03-03 11.85 12.80 11.85 12.10 0.0M
2021-03-02 13.30 13.30 12.25 12.27 0.0M
2021-03-01 13.12 13.12 11.90 12.79 0.0M
2021-02-26 12.61 12.61 11.45 12.50 0.0M
2021-02-25 12.48 12.98 12.01 12.01 0.0M
2021-02-24 13.00 13.00 12.38 12.38 0.0M
2021-02-23 13.83 14.36 13.03 13.03 0.0M
2021-02-22 13.30 13.94 12.62 13.71 0.0M
2021-02-19 12.60 13.29 12.60 13.28 0.0M
2021-02-18 12.80 13.46 12.18 13.26 0.0M
2021-02-17 12.82 12.82 11.60 12.82 0.0M
2021-02-16 11.05 12.21 11.05 12.21 0.0M
2021-02-15 11.60 12.82 11.60 11.63 0.0M
2021-02-12 12.21 12.30 12.21 12.21 0.0M
2021-02-11 12.70 13.25 12.70 12.77 0.0M
2021-02-10 13.33 13.33 13.33 13.33 0.0M
2021-02-09 12.95 13.33 12.07 13.33 0.0M
2021-02-08 12.07 12.70 12.07 12.70 0.0M
2021-02-05 12.07 12.70 12.07 12.70 0.0M
2021-02-03 12.45 12.70 12.45 12.70 0.0M
2021-02-02 12.45 12.70 12.45 12.70 0.0M
2021-02-01 12.50 12.70 12.50 12.70 0.0M
2021-01-29 12.75 12.75 12.70 12.70 0.0M
2021-01-28 12.45 12.50 12.45 12.50 0.0M
2021-01-22 12.58 12.58 12.10 12.57 0.0M
2021-01-21 12.10 12.34 12.10 12.34 0.0M
2021-01-20 12.58 12.58 12.10 12.10 0.0M
2021-01-19 11.86 12.34 11.86 12.34 0.0M
2021-01-15 12.58 12.58 12.10 12.10 0.0M
2021-01-14 12.23 12.39 12.23 12.34 0.0M
2021-01-13 12.15 12.15 11.69 12.15 0.0M
2021-01-12 11.92 11.92 11.92 11.92 0.0M
2021-01-11 11.60 11.69 11.50 11.69 0.0M
2021-01-08 11.47 11.47 11.47 11.47 0.0M
2021-01-07 11.25 11.25 11.25 11.25 0.0M
2021-01-06 11.27 11.27 10.87 11.03 0.0M
2021-01-05 10.85 11.05 10.83 11.05 0.0M
2021-01-04 11.05 11.27 11.05 11.05 0.0M
2021-01-01 11.34 11.34 10.95 11.27 0.0M