Kanchi Karpooram Limited (BOM:538896)
India · Delayed Price · Currency is INR 343.35
-0.65 (-0.19%)
At close: Jan 21, 2026
Kanchi Karpooram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 350.00 | 351.90 | 340.85 | 346.10 | 346.10 | 0.80% | 2,534 |
| Jan 21, 2026 | 343.90 | 349.90 | 338.05 | 343.35 | 343.35 | -0.19% | 2,826 |
| Jan 20, 2026 | 340.20 | 348.70 | 340.20 | 344.00 | 344.00 | 0.64% | 3,665 |
| Jan 19, 2026 | 350.20 | 353.80 | 337.00 | 341.80 | 341.80 | -3.13% | 2,228 |
| Jan 16, 2026 | 356.05 | 360.95 | 346.15 | 352.85 | 352.85 | -1.38% | 12,177 |
| Jan 14, 2026 | 360.00 | 364.05 | 355.40 | 357.80 | 357.80 | -1.23% | 1,342 |
| Jan 13, 2026 | 363.70 | 363.70 | 356.20 | 362.25 | 362.25 | 2.33% | 874 |
| Jan 12, 2026 | 350.05 | 357.00 | 350.05 | 354.00 | 354.00 | -1.09% | 2,305 |
| Jan 9, 2026 | 355.75 | 361.45 | 355.00 | 357.90 | 357.90 | 0.60% | 2,039 |
| Jan 8, 2026 | 362.90 | 364.90 | 355.00 | 355.75 | 355.75 | -1.75% | 3,167 |
| Jan 7, 2026 | 357.80 | 363.60 | 355.20 | 362.10 | 362.10 | 1.96% | 795 |
| Jan 6, 2026 | 356.00 | 359.00 | 351.25 | 355.15 | 355.15 | -0.14% | 1,543 |
| Jan 5, 2026 | 362.00 | 362.00 | 331.20 | 355.65 | 355.65 | -0.39% | 2,473 |
| Jan 2, 2026 | 360.00 | 360.00 | 355.70 | 357.05 | 357.05 | 0.88% | 1,360 |
| Jan 1, 2026 | 370.00 | 373.50 | 352.00 | 353.95 | 353.95 | -5.36% | 3,218 |
| Dec 31, 2025 | 365.00 | 375.00 | 363.20 | 374.00 | 374.00 | 1.04% | 800 |
| Dec 30, 2025 | 370.00 | 374.50 | 365.00 | 370.15 | 370.15 | -0.23% | 375 |
| Dec 29, 2025 | 365.00 | 371.40 | 361.00 | 371.00 | 371.00 | 0.27% | 1,238 |
| Dec 26, 2025 | 364.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.53% | 671 |
| Dec 24, 2025 | 372.00 | 372.00 | 366.00 | 368.05 | 368.05 | -0.71% | 686 |
| Dec 23, 2025 | 369.40 | 372.00 | 355.05 | 370.70 | 370.70 | 1.35% | 6,510 |
| Dec 22, 2025 | 362.05 | 369.95 | 362.05 | 365.75 | 365.75 | 1.43% | 670 |
| Dec 19, 2025 | 361.00 | 366.85 | 359.50 | 360.60 | 360.60 | 1.29% | 731 |
| Dec 18, 2025 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | -0.18% | 1,960 |
| Dec 17, 2025 | 358.65 | 362.90 | 354.00 | 356.65 | 356.65 | -0.56% | 2,045 |
| Dec 16, 2025 | 363.10 | 367.05 | 355.00 | 358.65 | 358.65 | -1.23% | 3,302 |
| Dec 15, 2025 | 362.00 | 368.90 | 362.00 | 363.10 | 363.10 | -0.33% | 280 |
| Dec 12, 2025 | 366.25 | 369.50 | 362.00 | 364.30 | 364.30 | -0.53% | 9,619 |
| Dec 11, 2025 | 356.95 | 368.00 | 355.70 | 366.25 | 366.25 | 3.74% | 790 |
| Dec 10, 2025 | 371.95 | 371.95 | 352.00 | 353.05 | 353.05 | -0.83% | 3,375 |
| Dec 9, 2025 | 346.05 | 357.35 | 336.30 | 356.00 | 356.00 | 0.89% | 5,238 |
| Dec 8, 2025 | 386.90 | 386.90 | 342.20 | 352.85 | 352.85 | -5.49% | 18,439 |
| Dec 5, 2025 | 371.20 | 378.95 | 371.20 | 373.35 | 373.35 | 0.58% | 1,243 |
| Dec 4, 2025 | 368.10 | 375.00 | 368.10 | 371.20 | 371.20 | 0.35% | 1,063 |
| Dec 3, 2025 | 362.00 | 375.90 | 362.00 | 369.90 | 369.90 | -1.43% | 2,603 |
| Dec 2, 2025 | 380.50 | 380.50 | 370.00 | 375.25 | 375.25 | -1.25% | 1,130 |
| Dec 1, 2025 | 386.00 | 388.00 | 380.00 | 380.00 | 380.00 | -1.27% | 1,748 |
| Nov 28, 2025 | 386.00 | 386.00 | 374.00 | 384.90 | 384.90 | 0.12% | 4,409 |
| Nov 27, 2025 | 381.10 | 387.00 | 381.10 | 384.45 | 384.45 | -0.09% | 802 |
| Nov 26, 2025 | 385.00 | 385.25 | 377.50 | 384.80 | 384.80 | 1.75% | 3,824 |
| Nov 25, 2025 | 380.00 | 385.90 | 376.40 | 378.20 | 378.20 | 0.63% | 1,806 |
| Nov 24, 2025 | 375.00 | 383.75 | 375.00 | 375.85 | 375.85 | -0.84% | 1,709 |
| Nov 21, 2025 | 375.00 | 383.95 | 370.00 | 379.05 | 379.05 | 0.05% | 2,946 |
| Nov 20, 2025 | 390.00 | 390.00 | 376.00 | 378.85 | 378.85 | 1.09% | 1,516 |
| Nov 19, 2025 | 366.20 | 380.00 | 366.15 | 374.75 | 374.75 | 0.60% | 3,240 |
| Nov 18, 2025 | 366.00 | 383.80 | 365.00 | 372.50 | 372.50 | 0.62% | 1,164 |
| Nov 17, 2025 | 364.25 | 375.50 | 364.25 | 370.20 | 370.20 | 0.54% | 7,519 |
| Nov 14, 2025 | 357.00 | 392.00 | 357.00 | 368.20 | 368.20 | -4.80% | 24,309 |
| Nov 13, 2025 | 399.95 | 400.00 | 385.50 | 386.75 | 386.75 | -2.46% | 2,085 |
| Nov 12, 2025 | 390.00 | 399.00 | 386.50 | 396.50 | 396.50 | 1.93% | 645 |