Kanco Tea & Industries Limited (BOM:541005)
India · Delayed Price · Currency is INR 64.79
+0.28 (0.43%)
At close: Jul 29, 2025
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 66.30 | 66.30 | 64.75 | 65.00 | 65.00 | 0.32% | 1,084 |
| Jul 29, 2025 | 66.90 | 67.30 | 64.75 | 64.79 | 64.79 | 0.43% | 4,521 |
| Jul 28, 2025 | 66.90 | 70.00 | 62.30 | 64.51 | 64.51 | -1.80% | 6,958 |
| Jul 25, 2025 | 67.34 | 68.80 | 65.65 | 65.69 | 65.69 | -1.97% | 897 |
| Jul 24, 2025 | 68.75 | 69.00 | 66.40 | 67.01 | 67.01 | -0.37% | 2,130 |
| Jul 23, 2025 | 68.71 | 68.85 | 67.00 | 67.26 | 67.26 | -3.91% | 4,054 |
| Jul 22, 2025 | 68.70 | 70.00 | 68.60 | 70.00 | 70.00 | -0.04% | 90 |
| Jul 21, 2025 | 69.57 | 71.60 | 68.55 | 70.03 | 70.03 | 0.73% | 1,014 |
| Jul 18, 2025 | 70.00 | 70.00 | 68.60 | 69.52 | 69.52 | 1.36% | 228 |
| Jul 17, 2025 | 70.00 | 70.00 | 68.51 | 68.59 | 68.59 | -4.59% | 397 |
| Jul 16, 2025 | 70.00 | 71.89 | 68.18 | 71.89 | 71.89 | 4.16% | 494 |
| Jul 15, 2025 | 70.00 | 70.35 | 69.00 | 69.02 | 69.02 | -0.10% | 590 |
| Jul 14, 2025 | 69.15 | 70.19 | 68.65 | 69.09 | 69.09 | -2.55% | 1,210 |
| Jul 11, 2025 | 69.90 | 70.90 | 68.70 | 70.90 | 70.90 | 1.00% | 262 |
| Jul 10, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.03% | 23 |
| Jul 9, 2025 | 72.00 | 72.50 | 70.10 | 70.22 | 70.22 | -2.47% | 624 |
| Jul 8, 2025 | 72.98 | 72.98 | 72.00 | 72.00 | 72.00 | -1.59% | 43 |
| Jul 7, 2025 | 71.25 | 73.40 | 70.30 | 73.16 | 73.16 | 0.22% | 103 |
| Jul 4, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | 2.48% | 117 |
| Jul 3, 2025 | 73.00 | 74.00 | 71.23 | 71.23 | 71.23 | -2.42% | 218 |
| Jul 2, 2025 | 71.11 | 73.00 | 71.11 | 73.00 | 73.00 | - | 13 |
| Jul 1, 2025 | 73.99 | 73.99 | 73.00 | 73.00 | 73.00 | 0.90% | 2 |
| Jun 30, 2025 | 72.91 | 72.91 | 71.01 | 72.35 | 72.35 | -0.77% | 608 |
| Jun 27, 2025 | 73.50 | 73.50 | 72.91 | 72.91 | 72.91 | 2.00% | 4 |
| Jun 26, 2025 | 72.95 | 72.95 | 68.86 | 71.48 | 71.48 | 3.62% | 1,062 |
| Jun 25, 2025 | 68.55 | 72.90 | 68.55 | 68.98 | 68.98 | -1.95% | 179 |
| Jun 24, 2025 | 70.00 | 71.00 | 69.11 | 70.35 | 70.35 | -1.59% | 128 |
| Jun 23, 2025 | 69.95 | 71.49 | 69.95 | 71.49 | 71.49 | 4.08% | 41 |
| Jun 20, 2025 | 68.47 | 71.75 | 68.00 | 68.69 | 68.69 | 0.32% | 1,202 |
| Jun 19, 2025 | 71.95 | 73.59 | 68.35 | 68.47 | 68.47 | -4.82% | 954 |
| Jun 18, 2025 | 74.90 | 74.90 | 71.21 | 71.94 | 71.94 | -1.77% | 1,601 |
| Jun 17, 2025 | 75.74 | 75.74 | 71.00 | 73.24 | 73.24 | -1.94% | 1,054 |
| Jun 16, 2025 | 75.00 | 75.74 | 73.00 | 74.69 | 74.69 | 3.19% | 4,593 |
| Jun 13, 2025 | 79.00 | 79.00 | 72.10 | 72.38 | 72.38 | -1.56% | 6,295 |
| Jun 12, 2025 | 76.74 | 76.74 | 73.53 | 73.53 | 73.53 | -1.96% | 40 |
| Jun 11, 2025 | 76.90 | 78.60 | 75.00 | 75.00 | 75.00 | 0.67% | 219 |
| Jun 10, 2025 | 74.81 | 76.89 | 73.20 | 74.50 | 74.50 | -0.41% | 1,790 |
| Jun 9, 2025 | 74.50 | 78.00 | 74.50 | 74.81 | 74.81 | 2.58% | 1,213 |
| Jun 6, 2025 | 68.40 | 75.00 | 68.40 | 72.93 | 72.93 | 8.45% | 8,398 |
| Jun 5, 2025 | 67.50 | 68.90 | 67.00 | 67.25 | 67.25 | 0.28% | 142 |
| Jun 4, 2025 | 69.50 | 69.50 | 67.01 | 67.06 | 67.06 | -1.82% | 669 |
| Jun 3, 2025 | 69.70 | 69.70 | 68.00 | 68.30 | 68.30 | -1.33% | 602 |
| Jun 2, 2025 | 72.02 | 72.02 | 69.01 | 69.22 | 69.22 | -6.28% | 900 |
| May 30, 2025 | 75.48 | 75.48 | 72.00 | 73.86 | 73.86 | -0.19% | 726 |
| May 29, 2025 | 73.85 | 74.00 | 73.40 | 74.00 | 74.00 | 2.61% | 13 |
| May 28, 2025 | 74.00 | 74.00 | 72.00 | 72.12 | 72.12 | -1.35% | 1,073 |
| May 27, 2025 | 71.32 | 76.00 | 71.32 | 73.11 | 73.11 | -0.12% | 957 |
| May 26, 2025 | 73.80 | 74.00 | 71.20 | 73.20 | 73.20 | 0.78% | 54 |
| May 23, 2025 | 75.30 | 78.00 | 71.45 | 72.63 | 72.63 | -3.55% | 501 |
| May 22, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -0.99% | 106 |