Kanco Tea & Industries Limited (BOM:541005)
India · Delayed Price · Currency is INR 52.90
+0.25 (0.47%)
At close: Oct 6, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.47% | 1 |
| Oct 5, 2026 | 53.69 | 53.70 | 51.60 | 52.65 | 52.65 | -2.50% | 21 |
| Oct 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 7.23% | 2 |
| Sep 30, 2026 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -2.97% | 250 |
| Sep 24, 2026 | 55.00 | 55.00 | 51.05 | 51.90 | 51.90 | -6.99% | 100 |
| Sep 23, 2026 | 56.94 | 56.98 | 55.80 | 55.80 | 55.80 | 7.06% | 101 |
| Sep 21, 2026 | 52.29 | 52.29 | 52.00 | 52.12 | 52.12 | -3.77% | 51 |
| Sep 15, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -2.01% | 38 |
| Sep 10, 2026 | 56.70 | 56.70 | 55.27 | 55.27 | 55.27 | 0.49% | 101 |
| Sep 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 58 |
| Sep 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.29% | 149 |
| Sep 7, 2026 | 54.50 | 56.85 | 53.10 | 55.72 | 55.72 | -3.81% | 139 |
| Sep 4, 2026 | 57.95 | 57.95 | 57.93 | 57.93 | 57.93 | 6.78% | 3 |
| Sep 3, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 3.18% | 100 |
| Sep 1, 2026 | 51.50 | 57.38 | 51.49 | 52.58 | 52.58 | -1.83% | 140 |
| Aug 28, 2026 | 55.35 | 57.00 | 52.72 | 53.56 | 53.56 | -8.99% | 1,264 |
| Aug 26, 2026 | 53.50 | 58.85 | 52.68 | 58.85 | 58.85 | 9.98% | 32 |
| 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 |