Kanchi Karpooram Limited (BOM:538896)
India · Delayed Price · Currency is INR 378.25
-6.85 (-1.78%)
At close: May 25, 2026
Kanchi Karpooram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 386.70 | 386.70 | 378.25 | 378.25 | 378.25 | -1.78% | 300 |
| May 22, 2026 | 373.00 | 386.00 | 373.00 | 385.10 | 385.10 | 2.61% | 75 |
| May 21, 2026 | 374.00 | 385.00 | 374.00 | 375.30 | 375.30 | 0.08% | 67 |
| May 20, 2026 | 376.00 | 378.50 | 374.20 | 375.00 | 375.00 | -0.92% | 162 |
| May 19, 2026 | 373.10 | 380.00 | 370.00 | 378.50 | 378.50 | 1.95% | 103 |
| May 18, 2026 | 380.00 | 380.00 | 367.55 | 371.25 | 371.25 | -3.71% | 294 |
| May 15, 2026 | 382.00 | 394.00 | 382.00 | 385.55 | 385.55 | 0.93% | 77 |
| May 14, 2026 | 394.00 | 394.00 | 374.00 | 382.00 | 382.00 | -1.04% | 227 |
| May 13, 2026 | 390.00 | 397.95 | 386.00 | 386.00 | 386.00 | 0.23% | 104 |
| May 12, 2026 | 396.00 | 403.00 | 385.10 | 385.10 | 385.10 | -4.37% | 231 |
| May 11, 2026 | 410.95 | 410.95 | 398.00 | 402.70 | 402.70 | -1.78% | 367 |
| May 8, 2026 | 405.00 | 410.00 | 401.00 | 410.00 | 410.00 | -1.32% | 728 |
| May 7, 2026 | 400.00 | 416.45 | 398.00 | 415.50 | 415.50 | 4.38% | 450 |
| May 6, 2026 | 405.95 | 413.95 | 396.00 | 398.05 | 398.05 | -1.95% | 574 |
| May 5, 2026 | 398.00 | 406.00 | 398.00 | 405.95 | 405.95 | -0.01% | 298 |
| May 4, 2026 | 411.70 | 411.70 | 385.00 | 406.00 | 406.00 | 0.82% | 577 |
| Apr 30, 2026 | 404.95 | 408.00 | 392.40 | 402.70 | 402.70 | -0.56% | 1,214 |
| Apr 29, 2026 | 410.20 | 416.00 | 400.70 | 404.95 | 404.95 | -1.28% | 1,317 |
| Apr 28, 2026 | 414.95 | 417.95 | 409.00 | 410.20 | 410.20 | -0.13% | 909 |
| Apr 27, 2026 | 420.00 | 451.35 | 407.05 | 410.75 | 410.75 | -6.37% | 6,217 |
| Apr 24, 2026 | 382.10 | 463.25 | 375.05 | 438.70 | 438.70 | 13.64% | 8,371 |
| Apr 23, 2026 | 378.00 | 391.95 | 378.00 | 386.05 | 386.05 | 1.46% | 1,090 |
| Apr 22, 2026 | 406.95 | 406.95 | 325.00 | 380.50 | 380.50 | -5.78% | 9,098 |
| Apr 21, 2026 | 400.00 | 403.85 | 395.05 | 403.85 | 403.85 | 0.25% | 359 |
| Apr 20, 2026 | 409.55 | 411.95 | 399.00 | 402.85 | 402.85 | 0.47% | 744 |
| Apr 17, 2026 | 390.00 | 410.00 | 389.85 | 400.95 | 400.95 | 2.74% | 8,296 |
| Apr 16, 2026 | 347.95 | 408.80 | 347.95 | 390.25 | 390.25 | 13.63% | 12,291 |
| Apr 15, 2026 | 338.10 | 352.00 | 338.00 | 343.45 | 343.45 | 0.64% | 1,743 |
| Apr 13, 2026 | 340.00 | 344.85 | 334.00 | 341.25 | 341.25 | -0.68% | 1,185 |
| Apr 10, 2026 | 350.60 | 354.00 | 341.05 | 343.60 | 343.60 | -1.52% | 1,915 |
| Apr 9, 2026 | 345.00 | 353.95 | 335.10 | 348.90 | 348.90 | -1.05% | 1,231 |
| Apr 8, 2026 | 352.00 | 355.95 | 346.10 | 352.60 | 352.60 | 3.80% | 1,114 |
| Apr 7, 2026 | 330.00 | 348.00 | 329.15 | 339.70 | 339.70 | 1.10% | 981 |
| Apr 6, 2026 | 324.00 | 336.30 | 324.00 | 336.00 | 336.00 | 2.89% | 1,446 |
| Apr 2, 2026 | 328.80 | 329.00 | 320.00 | 326.55 | 326.55 | -1.94% | 1,603 |
| Apr 1, 2026 | 336.60 | 336.60 | 317.10 | 333.00 | 333.00 | 6.08% | 1,263 |
| Mar 30, 2026 | 324.00 | 333.85 | 310.00 | 313.90 | 313.90 | -2.27% | 5,889 |
| Mar 27, 2026 | 335.35 | 344.00 | 313.20 | 321.20 | 321.20 | -4.77% | 6,910 |
| Mar 25, 2026 | 336.00 | 344.95 | 334.00 | 337.30 | 337.30 | 0.39% | 4,122 |
| Mar 24, 2026 | 332.35 | 340.00 | 331.00 | 336.00 | 336.00 | 1.10% | 3,692 |
| Mar 23, 2026 | 336.00 | 340.00 | 326.00 | 332.35 | 332.35 | -2.58% | 1,697 |
| Mar 20, 2026 | 343.95 | 345.00 | 338.55 | 341.15 | 341.15 | 1.47% | 767 |
| Mar 19, 2026 | 345.00 | 345.00 | 333.00 | 336.20 | 336.20 | -0.72% | 3,343 |
| Mar 18, 2026 | 330.00 | 344.00 | 326.00 | 338.65 | 338.65 | 4.52% | 10,703 |
| Mar 17, 2026 | 326.75 | 327.90 | 313.20 | 324.00 | 324.00 | -0.86% | 11,618 |
| Mar 16, 2026 | 325.00 | 334.80 | 321.00 | 326.80 | 326.80 | -1.92% | 4,088 |
| Mar 13, 2026 | 335.00 | 338.00 | 325.50 | 333.20 | 333.20 | 0.18% | 3,925 |
| Mar 12, 2026 | 335.30 | 340.00 | 329.00 | 332.60 | 332.60 | -0.81% | 1,415 |
| Mar 11, 2026 | 334.50 | 338.00 | 334.50 | 335.30 | 335.30 | 0.96% | 1,101 |
| Mar 10, 2026 | 340.00 | 340.00 | 328.55 | 332.10 | 332.10 | 0.29% | 1,373 |