Kanchi Karpooram Limited (BOM:538896)
India · Delayed Price · Currency is INR 365.80
-2.20 (-0.60%)
At close: Jul 31, 2026
Kanchi Karpooram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 364.00 | 367.65 | 364.00 | 365.80 | 365.80 | -0.60% | 30 |
| Jul 30, 2026 | 371.90 | 371.90 | 368.00 | 368.00 | 368.00 | -1.60% | 25 |
| Jul 29, 2026 | 368.00 | 374.00 | 352.10 | 374.00 | 374.00 | 1.08% | 415 |
| Jul 28, 2026 | 354.00 | 370.00 | 354.00 | 370.00 | 370.00 | 0.46% | 54 |
| Jul 27, 2026 | 369.90 | 369.90 | 361.00 | 368.30 | 368.30 | -0.43% | 360 |
| Jul 24, 2026 | 360.00 | 369.90 | 352.10 | 369.90 | 369.90 | 2.75% | 240 |
| Jul 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.50% | 13 |
| Jul 22, 2026 | 358.20 | 361.85 | 358.20 | 358.20 | 358.20 | - | 139 |
| Jul 21, 2026 | 360.00 | 360.00 | 356.45 | 358.20 | 358.20 | 1.34% | 32 |
| Jul 20, 2026 | 363.85 | 363.85 | 353.45 | 353.45 | 353.45 | -2.36% | 297 |
| Jul 17, 2026 | 360.15 | 362.00 | 358.00 | 362.00 | 362.00 | -1.63% | 617 |
| Jul 16, 2026 | 369.80 | 369.95 | 360.00 | 368.00 | 368.00 | - | 92 |
| Jul 15, 2026 | 360.00 | 378.00 | 360.00 | 368.00 | 368.00 | 2.04% | 327 |
| Jul 14, 2026 | 365.00 | 374.00 | 360.00 | 360.65 | 360.65 | -0.40% | 242 |
| Jul 13, 2026 | 363.85 | 372.00 | 354.00 | 362.10 | 362.10 | -1.46% | 631 |
| Jul 10, 2026 | 366.00 | 367.50 | 363.85 | 367.45 | 367.45 | 0.99% | 45 |
| Jul 9, 2026 | 363.00 | 365.00 | 363.00 | 363.85 | 363.85 | 0.93% | 320 |
| Jul 8, 2026 | 369.00 | 375.85 | 358.00 | 360.50 | 360.50 | -2.30% | 214 |
| Jul 7, 2026 | 369.00 | 369.00 | 368.95 | 369.00 | 369.00 | 0.01% | 20 |
| Jul 6, 2026 | 368.90 | 368.95 | 367.20 | 368.95 | 368.95 | 0.75% | 335 |
| Jul 3, 2026 | 371.50 | 377.00 | 361.10 | 366.20 | 366.20 | -0.95% | 199 |
| Jul 2, 2026 | 372.10 | 375.90 | 366.05 | 369.70 | 369.70 | -0.15% | 77 |
| Jul 1, 2026 | 373.80 | 374.00 | 365.00 | 370.25 | 370.25 | -0.46% | 126 |
| Jun 30, 2026 | 370.00 | 372.00 | 356.00 | 371.95 | 371.95 | 0.62% | 203 |
| Jun 29, 2026 | 370.00 | 371.85 | 365.60 | 369.65 | 369.65 | -2.71% | 38 |
| Jun 25, 2026 | 383.95 | 383.95 | 365.00 | 379.95 | 379.95 | -0.55% | 108 |
| Jun 24, 2026 | 399.95 | 399.95 | 382.05 | 382.05 | 382.05 | -4.49% | 226 |
| Jun 23, 2026 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 2.29% | 768 |
| Jun 22, 2026 | 395.00 | 395.00 | 390.00 | 391.05 | 391.05 | -2.24% | 305 |
| Jun 19, 2026 | 390.00 | 404.00 | 390.00 | 400.00 | 400.00 | 3.09% | 56 |
| Jun 18, 2026 | 381.10 | 409.50 | 381.10 | 388.00 | 388.00 | -0.51% | 2,423 |
| Jun 17, 2026 | 391.35 | 391.35 | 355.70 | 390.00 | 390.00 | 4.63% | 1,788 |
| Jun 16, 2026 | 364.00 | 372.75 | 364.00 | 372.75 | 372.75 | 5.00% | 55 |
| Jun 15, 2026 | 343.60 | 355.00 | 343.60 | 355.00 | 355.00 | 4.23% | 300 |
| Jun 12, 2026 | 343.60 | 343.60 | 340.00 | 340.60 | 340.60 | -0.38% | 561 |
| Jun 11, 2026 | 351.75 | 351.75 | 340.00 | 341.90 | 341.90 | -2.31% | 227 |
| Jun 10, 2026 | 347.05 | 354.90 | 347.05 | 350.00 | 350.00 | 0.85% | 143 |
| Jun 9, 2026 | 346.00 | 350.00 | 346.00 | 347.05 | 347.05 | -0.54% | 189 |
| Jun 8, 2026 | 351.75 | 352.00 | 346.55 | 348.95 | 348.95 | -0.30% | 471 |
| Jun 5, 2026 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | -2.78% | 403 |
| Jun 4, 2026 | 365.90 | 365.90 | 359.00 | 360.00 | 360.00 | -1.13% | 90 |
| Jun 3, 2026 | 366.00 | 367.80 | 361.10 | 364.10 | 364.10 | -0.93% | 69 |
| Jun 2, 2026 | 360.00 | 370.00 | 359.35 | 367.50 | 367.50 | 1.24% | 302 |
| Jun 1, 2026 | 361.65 | 371.00 | 361.60 | 363.00 | 363.00 | -2.41% | 217 |
| May 29, 2026 | 372.00 | 372.00 | 362.00 | 371.95 | 371.95 | -0.01% | 240 |
| May 27, 2026 | 379.85 | 379.85 | 370.60 | 372.00 | 372.00 | -1.59% | 79 |
| May 26, 2026 | 380.20 | 380.20 | 378.00 | 378.00 | 378.00 | -0.07% | 50 |
| 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 |