Kanco Tea & Industries Limited (BOM:541005)
India · Delayed Price · Currency is INR 53.51
+4.19 (8.50%)
At close: Aug 21, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.99 | 55.00 | 51.99 | 53.51 | 53.51 | 8.50% | 1,013 |
| Aug 20, 2026 | 49.32 | 51.80 | 49.00 | 49.32 | 49.32 | -1.02% | 418 |
| Aug 19, 2026 | 49.07 | 51.17 | 49.07 | 49.83 | 49.83 | 1.55% | 193 |
| Aug 18, 2026 | 53.00 | 53.00 | 47.30 | 49.07 | 49.07 | 0.06% | 1,831 |
| Aug 17, 2026 | 49.10 | 49.10 | 49.04 | 49.04 | 49.04 | - | 204 |
| Aug 14, 2026 | 50.95 | 51.19 | 49.00 | 49.04 | 49.04 | -0.39% | 5,088 |
| Aug 13, 2026 | 51.39 | 51.39 | 49.00 | 49.23 | 49.23 | -4.20% | 924 |
| Aug 12, 2026 | 56.99 | 56.99 | 50.35 | 51.39 | 51.39 | -2.54% | 508 |
| Aug 11, 2026 | 51.35 | 52.75 | 51.11 | 52.73 | 52.73 | 2.69% | 1,024 |
| Aug 10, 2026 | 51.00 | 54.60 | 48.00 | 51.35 | 51.35 | 3.99% | 1,822 |
| Aug 7, 2026 | 47.80 | 49.59 | 47.80 | 49.38 | 49.38 | 4.20% | 263 |
| Aug 6, 2026 | 47.20 | 48.00 | 47.00 | 47.39 | 47.39 | -3.29% | 399 |
| Aug 5, 2026 | 48.20 | 51.99 | 46.80 | 49.00 | 49.00 | 1.68% | 35 |
| Aug 4, 2026 | 48.30 | 48.30 | 46.45 | 48.19 | 48.19 | 0.35% | 282 |
| Aug 3, 2026 | 45.30 | 48.88 | 45.30 | 48.02 | 48.02 | -1.68% | 867 |
| Jul 31, 2026 | 48.00 | 49.00 | 46.50 | 48.84 | 48.84 | 3.94% | 575 |
| Jul 30, 2026 | 45.65 | 47.30 | 45.65 | 46.99 | 46.99 | 2.15% | 937 |
| Jul 29, 2026 | 49.59 | 49.59 | 45.65 | 46.00 | 46.00 | -6.18% | 2,052 |
| Jul 28, 2026 | 48.89 | 49.60 | 48.00 | 49.03 | 49.03 | -1.74% | 259 |
| Jul 27, 2026 | 45.46 | 49.90 | 45.46 | 49.90 | 49.90 | 4.63% | 252 |
| Jul 24, 2026 | 46.62 | 47.99 | 45.00 | 47.69 | 47.69 | 2.47% | 2,012 |
| Jul 23, 2026 | 48.90 | 48.90 | 46.50 | 46.54 | 46.54 | -4.83% | 329 |
| Jul 22, 2026 | 47.90 | 48.90 | 47.90 | 48.90 | 48.90 | 2.09% | 32 |
| Jul 21, 2026 | 47.60 | 49.35 | 46.66 | 47.90 | 47.90 | -3.21% | 35 |
| Jul 20, 2026 | 48.08 | 49.60 | 46.65 | 49.49 | 49.49 | 2.93% | 53 |
| Jul 17, 2026 | 47.37 | 50.00 | 47.37 | 48.08 | 48.08 | 0.82% | 786 |
| Jul 16, 2026 | 47.82 | 49.20 | 47.50 | 47.69 | 47.69 | -0.27% | 3,454 |
| Jul 15, 2026 | 49.89 | 49.89 | 47.80 | 47.82 | 47.82 | -2.86% | 2,112 |
| Jul 14, 2026 | 51.20 | 52.70 | 48.60 | 49.23 | 49.23 | -3.85% | 2,462 |
| Jul 13, 2026 | 52.73 | 52.73 | 51.05 | 51.20 | 51.20 | -1.20% | 44 |
| Jul 10, 2026 | 53.00 | 53.00 | 51.40 | 51.82 | 51.82 | 0.04% | 415 |
| Jul 9, 2026 | 52.20 | 53.00 | 51.70 | 51.80 | 51.80 | -2.91% | 611 |
| Jul 8, 2026 | 52.02 | 53.39 | 52.02 | 53.35 | 53.35 | 2.68% | 142 |
| Jul 7, 2026 | 52.10 | 54.01 | 51.70 | 51.96 | 51.96 | -0.27% | 412 |
| Jul 6, 2026 | 53.20 | 53.20 | 52.10 | 52.10 | 52.10 | -0.04% | 150 |
| Jul 3, 2026 | 53.88 | 53.90 | 51.50 | 52.12 | 52.12 | -3.30% | 1,143 |
| Jul 2, 2026 | 53.60 | 53.90 | 52.56 | 53.90 | 53.90 | 0.56% | 13 |
| Jul 1, 2026 | 53.50 | 53.60 | 53.50 | 53.60 | 53.60 | -0.41% | 173 |
| Jun 30, 2026 | 52.20 | 53.89 | 52.20 | 53.82 | 53.82 | 1.64% | 144 |
| Jun 29, 2026 | 51.00 | 53.30 | 51.00 | 52.95 | 52.95 | 0.46% | 543 |
| Jun 25, 2026 | 53.04 | 54.74 | 52.50 | 52.71 | 52.71 | -0.43% | 2,164 |
| Jun 24, 2026 | 54.00 | 54.94 | 52.87 | 52.94 | 52.94 | -0.41% | 2,071 |
| Jun 23, 2026 | 55.58 | 55.58 | 52.75 | 53.16 | 53.16 | -4.10% | 2,037 |
| Jun 22, 2026 | 57.00 | 57.94 | 55.35 | 55.43 | 55.43 | 0.51% | 3,389 |
| Jun 19, 2026 | 57.30 | 57.97 | 54.90 | 55.15 | 55.15 | -2.84% | 1,450 |
| Jun 18, 2026 | 56.60 | 58.88 | 55.45 | 56.76 | 56.76 | 2.10% | 4,284 |
| Jun 17, 2026 | 54.20 | 60.99 | 53.00 | 55.59 | 55.59 | -0.02% | 2,630 |
| Jun 16, 2026 | 54.75 | 56.00 | 54.00 | 55.60 | 55.60 | 1.52% | 1,009 |
| Jun 15, 2026 | 55.50 | 56.60 | 54.70 | 54.77 | 54.77 | -1.49% | 1,617 |
| Jun 12, 2026 | 55.00 | 56.01 | 54.55 | 55.60 | 55.60 | 2.96% | 518 |