Kanco Tea & Industries Limited (BOM:541005)
India · Delayed Price · Currency is INR 70.49
+2.10 (3.07%)
At close: Jan 20, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 67.35 | 70.90 | 67.18 | 69.47 | 69.47 | -2.02% | 82 |
| Jan 21, 2026 | 68.20 | 71.00 | 66.20 | 70.90 | 70.90 | 0.58% | 1,504 |
| Jan 20, 2026 | 72.95 | 72.95 | 68.20 | 70.49 | 70.49 | 3.07% | 307 |
| Jan 19, 2026 | 68.37 | 70.02 | 68.11 | 68.39 | 68.39 | -2.33% | 594 |
| Jan 16, 2026 | 72.85 | 72.85 | 70.00 | 70.02 | 70.02 | -3.95% | 464 |
| Jan 14, 2026 | 70.22 | 73.00 | 70.22 | 72.90 | 72.90 | 3.82% | 813 |
| Jan 13, 2026 | 72.80 | 72.80 | 70.00 | 70.22 | 70.22 | 0.31% | 214 |
| Jan 12, 2026 | 74.00 | 74.00 | 69.15 | 70.00 | 70.00 | -3.69% | 1,338 |
| Jan 9, 2026 | 68.00 | 73.98 | 67.88 | 72.68 | 72.68 | 10.27% | 8,143 |
| Jan 8, 2026 | 68.51 | 71.00 | 65.00 | 65.91 | 65.91 | -3.80% | 1,295 |
| Jan 7, 2026 | 71.39 | 71.39 | 66.25 | 68.51 | 68.51 | -3.83% | 1,127 |
| Jan 6, 2026 | 69.00 | 71.45 | 68.11 | 71.24 | 71.24 | -0.36% | 236 |
| Jan 5, 2026 | 72.90 | 72.90 | 71.50 | 71.50 | 71.50 | -1.32% | 553 |
| Jan 2, 2026 | 74.00 | 74.00 | 69.00 | 72.46 | 72.46 | 0.98% | 97 |
| Jan 1, 2026 | 68.40 | 71.76 | 68.40 | 71.76 | 71.76 | -0.26% | 36 |
| Dec 31, 2025 | 70.00 | 71.95 | 68.55 | 71.95 | 71.95 | 2.79% | 788 |
| Dec 30, 2025 | 69.01 | 70.00 | 69.01 | 70.00 | 70.00 | -3.45% | 6 |
| Dec 29, 2025 | 70.00 | 72.80 | 70.00 | 72.50 | 72.50 | 3.38% | 588 |
| Dec 26, 2025 | 73.80 | 73.80 | 68.50 | 70.13 | 70.13 | 1.64% | 96 |
| Dec 24, 2025 | 68.30 | 69.05 | 68.30 | 69.00 | 69.00 | -0.10% | 418 |
| Dec 23, 2025 | 69.07 | 71.00 | 69.07 | 69.07 | 69.07 | -2.22% | 336 |
| Dec 22, 2025 | 69.95 | 73.00 | 69.95 | 70.64 | 70.64 | 2.35% | 2,376 |
| Dec 19, 2025 | 70.00 | 70.00 | 68.10 | 69.02 | 69.02 | -0.75% | 805 |
| Dec 18, 2025 | 67.00 | 70.00 | 64.80 | 69.54 | 69.54 | -0.61% | 8,925 |
| Dec 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 3.25% | 1 |
| Dec 16, 2025 | 69.50 | 69.50 | 66.55 | 67.77 | 67.77 | -1.85% | 313 |
| Dec 15, 2025 | 68.72 | 70.90 | 68.72 | 69.05 | 69.05 | 0.48% | 13 |
| Dec 12, 2025 | 69.90 | 70.59 | 68.11 | 68.72 | 68.72 | -1.12% | 121 |
| Dec 11, 2025 | 73.40 | 73.40 | 66.26 | 69.50 | 69.50 | 0.55% | 1,517 |
| Dec 10, 2025 | 73.99 | 73.99 | 69.03 | 69.12 | 69.12 | -2.43% | 143 |
| Dec 9, 2025 | 74.48 | 74.48 | 70.84 | 70.84 | 70.84 | -0.35% | 336 |
| Dec 8, 2025 | 74.95 | 74.95 | 68.21 | 71.09 | 71.09 | -1.20% | 869 |
| Dec 5, 2025 | 73.80 | 73.80 | 66.30 | 71.95 | 71.95 | 6.91% | 163 |
| Dec 4, 2025 | 68.02 | 68.02 | 67.30 | 67.30 | 67.30 | -0.07% | 15 |
| Dec 3, 2025 | 69.90 | 69.90 | 67.34 | 67.35 | 67.35 | -3.65% | 55 |
| Dec 2, 2025 | 69.07 | 69.90 | 69.00 | 69.90 | 69.90 | 0.71% | 611 |
| Dec 1, 2025 | 71.80 | 71.80 | 69.00 | 69.41 | 69.41 | -3.33% | 1,592 |
| Nov 28, 2025 | 71.90 | 71.90 | 70.00 | 71.80 | 71.80 | 2.05% | 188 |
| Nov 27, 2025 | 70.68 | 71.20 | 69.00 | 70.36 | 70.36 | 1.82% | 2,109 |
| Nov 26, 2025 | 69.05 | 71.40 | 68.00 | 69.10 | 69.10 | 0.07% | 2,910 |
| Nov 25, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.07% | 102 |
| Nov 24, 2025 | 68.45 | 69.50 | 68.45 | 69.00 | 69.00 | 0.86% | 2,017 |
| Nov 21, 2025 | 70.62 | 70.62 | 68.41 | 68.41 | 68.41 | -3.13% | 1,364 |
| Nov 20, 2025 | 70.06 | 73.00 | 70.06 | 70.62 | 70.62 | 0.80% | 1,339 |
| Nov 19, 2025 | 72.00 | 73.99 | 69.60 | 70.06 | 70.06 | -1.06% | 3,176 |
| Nov 18, 2025 | 69.00 | 71.70 | 68.50 | 70.81 | 70.81 | 4.92% | 9,568 |
| Nov 17, 2025 | 67.95 | 68.45 | 64.88 | 67.49 | 67.49 | 4.02% | 7,891 |
| Nov 14, 2025 | 60.00 | 69.60 | 60.00 | 64.88 | 64.88 | 11.86% | 75,288 |
| Nov 13, 2025 | 57.90 | 59.95 | 57.90 | 58.00 | 58.00 | 0.78% | 86 |
| Nov 12, 2025 | 58.90 | 58.90 | 56.35 | 57.55 | 57.55 | -2.04% | 152 |