Kanchi Karpooram Limited (BOM:538896)
India · Delayed Price · Currency is INR 381.70
-10.30 (-2.63%)
At close: Oct 1, 2026
Kanchi Karpooram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 380.00 | 381.95 | 372.40 | 381.70 | 381.70 | -2.63% | 1,755 |
| Sep 30, 2026 | 386.00 | 393.00 | 385.00 | 392.00 | 392.00 | 1.78% | 140 |
| Sep 29, 2026 | 377.85 | 390.00 | 377.80 | 385.15 | 385.15 | 1.95% | 310 |
| Sep 28, 2026 | 394.00 | 394.00 | 377.80 | 377.80 | 377.80 | -3.15% | 584 |
| Sep 25, 2026 | 394.00 | 394.00 | 386.10 | 390.10 | 390.10 | -0.50% | 114 |
| Sep 24, 2026 | 386.00 | 395.00 | 386.00 | 392.05 | 392.05 | 0.01% | 316 |
| Sep 23, 2026 | 390.00 | 392.00 | 390.00 | 392.00 | 392.00 | 0.72% | 35 |
| Sep 22, 2026 | 385.00 | 392.00 | 381.00 | 389.20 | 389.20 | -0.15% | 417 |
| Sep 21, 2026 | 391.00 | 393.00 | 382.00 | 389.80 | 389.80 | -0.84% | 405 |
| Sep 18, 2026 | 391.95 | 393.80 | 382.00 | 393.10 | 393.10 | 0.79% | 127 |
| Sep 17, 2026 | 389.80 | 390.00 | 380.00 | 390.00 | 390.00 | 0.14% | 133 |
| Sep 16, 2026 | 392.00 | 392.00 | 382.00 | 389.45 | 389.45 | -3.13% | 389 |
| Sep 15, 2026 | 391.80 | 408.00 | 380.20 | 402.05 | 402.05 | 2.50% | 432 |
| Sep 11, 2026 | 398.00 | 398.20 | 381.05 | 393.25 | 392.25 | -0.78% | 287 |
| Sep 10, 2026 | 396.00 | 404.00 | 387.00 | 396.35 | 395.34 | 1.58% | 388 |
| Sep 9, 2026 | 402.00 | 411.00 | 390.00 | 390.20 | 389.21 | -1.71% | 643 |
| Sep 8, 2026 | 406.95 | 406.95 | 396.00 | 397.00 | 395.99 | -1.73% | 665 |
| Sep 7, 2026 | 405.00 | 405.70 | 401.00 | 404.00 | 402.97 | -1.37% | 91 |
| Sep 4, 2026 | 408.95 | 410.00 | 403.00 | 409.60 | 408.56 | 2.25% | 919 |
| Sep 3, 2026 | 410.00 | 413.80 | 400.45 | 400.60 | 399.58 | -1.21% | 1,186 |
| Sep 2, 2026 | 407.00 | 415.00 | 404.00 | 405.50 | 404.47 | -1.01% | 437 |
| Sep 1, 2026 | 422.00 | 425.00 | 400.90 | 409.65 | 408.61 | -2.93% | 600 |
| Aug 31, 2026 | 420.70 | 424.95 | 410.10 | 422.00 | 420.93 | -1.04% | 775 |
| Aug 28, 2026 | 417.95 | 429.80 | 410.05 | 426.45 | 425.37 | 1.08% | 712 |
| Aug 27, 2026 | 427.15 | 427.15 | 402.00 | 421.90 | 420.83 | 3.70% | 2,631 |
| Aug 26, 2026 | 406.85 | 406.85 | 406.85 | 406.85 | 405.82 | 4.99% | 140 |
| Aug 25, 2026 | 386.90 | 387.50 | 376.00 | 387.50 | 386.51 | 5.00% | 424 |
| Aug 24, 2026 | 373.05 | 373.05 | 367.60 | 369.05 | 368.11 | -0.79% | 514 |
| Aug 21, 2026 | 372.05 | 377.95 | 362.00 | 372.00 | 371.05 | 0.49% | 218 |
| Aug 20, 2026 | 376.00 | 380.25 | 370.00 | 370.20 | 369.26 | -1.02% | 196 |
| Aug 19, 2026 | 374.00 | 374.00 | 374.00 | 374.00 | 373.05 | - | 138 |
| Aug 18, 2026 | 370.05 | 381.00 | 365.60 | 374.00 | 373.05 | -1.32% | 485 |
| Aug 17, 2026 | 366.00 | 379.00 | 366.00 | 379.00 | 378.04 | 2.45% | 670 |
| Aug 14, 2026 | 378.35 | 378.35 | 369.00 | 369.95 | 369.01 | -1.74% | 209 |
| Aug 13, 2026 | 391.95 | 391.95 | 375.80 | 376.50 | 375.54 | 0.16% | 1,021 |
| Aug 12, 2026 | 358.00 | 375.90 | 353.00 | 375.90 | 374.94 | 5.00% | 5,803 |
| Aug 11, 2026 | 368.00 | 370.00 | 358.00 | 358.00 | 357.09 | -2.72% | 318 |
| Aug 10, 2026 | 360.00 | 368.00 | 360.00 | 368.00 | 367.06 | 1.66% | 60 |
| Aug 7, 2026 | 360.00 | 362.00 | 360.00 | 362.00 | 361.08 | 1.05% | 9 |
| Aug 6, 2026 | 358.00 | 360.00 | 358.00 | 358.25 | 357.34 | 0.07% | 88 |
| Aug 5, 2026 | 360.00 | 360.00 | 350.00 | 358.00 | 357.09 | 2.23% | 324 |
| Aug 4, 2026 | 370.00 | 372.20 | 350.20 | 350.20 | 349.31 | -4.26% | 444 |
| Jul 31, 2026 | 364.00 | 367.65 | 364.00 | 365.80 | 364.87 | -0.60% | 30 |
| Jul 30, 2026 | 371.90 | 371.90 | 368.00 | 368.00 | 367.06 | -1.60% | 25 |
| Jul 29, 2026 | 368.00 | 374.00 | 352.10 | 374.00 | 373.05 | 1.08% | 415 |
| Jul 28, 2026 | 354.00 | 370.00 | 354.00 | 370.00 | 369.06 | 0.46% | 54 |
| Jul 27, 2026 | 369.90 | 369.90 | 361.00 | 368.30 | 367.36 | -0.43% | 360 |
| Jul 24, 2026 | 360.00 | 369.90 | 352.10 | 369.90 | 368.96 | 2.75% | 240 |
| Jul 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.08 | 0.50% | 13 |
| Jul 22, 2026 | 358.20 | 361.85 | 358.20 | 358.20 | 357.29 | - | 139 |