Kanco Tea & Industries Limited (BOM:541005)
India · Delayed Price · Currency is INR 55.15
-1.61 (-2.84%)
At close: Jun 19, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 54.00 | 54.00 | 52.92 | 54.00 | 54.00 | -0.06% | 14 |
| Jun 10, 2026 | 59.70 | 59.70 | 53.01 | 54.03 | 54.03 | -6.03% | 4,731 |
| Jun 9, 2026 | 60.00 | 63.00 | 57.46 | 57.50 | 57.50 | -2.54% | 1,891 |
| Jun 8, 2026 | 59.40 | 63.97 | 58.52 | 59.00 | 59.00 | -7.01% | 496 |
| Jun 5, 2026 | 63.70 | 64.00 | 63.45 | 63.45 | 63.45 | 2.69% | 7 |
| Jun 4, 2026 | 63.90 | 64.79 | 58.00 | 61.79 | 61.79 | -4.59% | 284 |
| Jun 3, 2026 | 58.80 | 64.76 | 57.01 | 64.76 | 64.76 | 10.14% | 209 |
| Jun 2, 2026 | 57.65 | 58.80 | 57.65 | 58.80 | 58.80 | 3.96% | 103 |
| Jun 1, 2026 | 62.20 | 62.20 | 56.41 | 56.56 | 56.56 | -8.92% | 2,242 |
| May 29, 2026 | 63.00 | 64.89 | 62.10 | 62.10 | 62.10 | 0.06% | 131 |
| May 27, 2026 | 64.95 | 65.97 | 62.01 | 62.06 | 62.06 | -1.74% | 664 |
| May 26, 2026 | 64.96 | 65.98 | 62.72 | 63.16 | 63.16 | -2.82% | 87 |
| May 25, 2026 | 64.00 | 65.99 | 63.20 | 64.99 | 64.99 | 3.82% | 123 |
| May 22, 2026 | 63.95 | 63.95 | 62.60 | 62.60 | 62.60 | 0.11% | 23 |
| May 21, 2026 | 63.65 | 64.75 | 62.35 | 62.53 | 62.53 | -1.76% | 70 |
| May 20, 2026 | 64.25 | 64.25 | 62.20 | 63.65 | 63.65 | -0.98% | 24 |
| May 19, 2026 | 62.00 | 65.00 | 62.00 | 64.28 | 64.28 | 3.46% | 1,044 |
| May 18, 2026 | 63.95 | 63.95 | 61.35 | 62.13 | 62.13 | -0.83% | 250 |
| May 15, 2026 | 66.80 | 66.80 | 62.65 | 62.65 | 62.65 | -6.35% | 655 |
| May 14, 2026 | 67.40 | 67.40 | 64.42 | 66.90 | 66.90 | 2.03% | 24 |
| May 13, 2026 | 66.00 | 67.94 | 65.30 | 65.57 | 65.57 | -3.57% | 470 |
| May 12, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 3.47% | 34 |
| May 11, 2026 | 66.35 | 68.00 | 65.65 | 65.72 | 65.72 | -4.62% | 411 |
| May 8, 2026 | 69.00 | 69.00 | 66.70 | 68.90 | 68.90 | 3.89% | 15 |
| May 7, 2026 | 65.52 | 69.00 | 65.52 | 66.32 | 66.32 | -4.06% | 66 |
| May 6, 2026 | 68.00 | 69.13 | 67.00 | 69.13 | 69.13 | 3.43% | 41 |
| May 5, 2026 | 66.30 | 69.45 | 65.45 | 66.84 | 66.84 | -1.01% | 169 |
| May 4, 2026 | 65.20 | 69.29 | 65.20 | 67.52 | 67.52 | 3.56% | 412 |
| Apr 30, 2026 | 67.90 | 67.90 | 65.20 | 65.20 | 65.20 | -1.24% | 22 |
| Apr 29, 2026 | 68.00 | 68.00 | 65.52 | 66.02 | 66.02 | -2.94% | 175 |
| Apr 28, 2026 | 69.00 | 69.38 | 64.00 | 68.02 | 68.02 | -1.06% | 888 |
| Apr 27, 2026 | 67.78 | 70.50 | 65.00 | 68.75 | 68.75 | 3.46% | 238 |
| Apr 24, 2026 | 68.00 | 68.40 | 63.02 | 66.45 | 66.45 | 1.36% | 422 |
| Apr 23, 2026 | 68.90 | 68.90 | 64.41 | 65.56 | 65.56 | -4.29% | 421 |
| Apr 22, 2026 | 69.60 | 69.60 | 68.50 | 68.50 | 68.50 | 1.48% | 1,206 |
| Apr 21, 2026 | 67.85 | 67.85 | 67.50 | 67.50 | 67.50 | -0.74% | 8 |
| Apr 20, 2026 | 67.42 | 69.59 | 67.42 | 68.00 | 68.00 | -1.16% | 16 |
| Apr 17, 2026 | 67.00 | 69.90 | 65.66 | 68.80 | 68.80 | 2.26% | 144 |
| Apr 16, 2026 | 67.80 | 70.00 | 65.10 | 67.28 | 67.28 | 1.34% | 218 |
| Apr 15, 2026 | 65.00 | 71.90 | 64.00 | 66.39 | 66.39 | 4.06% | 984 |
| Apr 13, 2026 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 2.29% | 2 |
| Apr 10, 2026 | 72.89 | 72.90 | 62.20 | 62.37 | 62.37 | 1.75% | 1,341 |
| Apr 9, 2026 | 64.39 | 64.39 | 59.95 | 61.30 | 61.30 | -0.58% | 483 |
| Apr 8, 2026 | 61.98 | 63.00 | 60.95 | 61.66 | 61.66 | -0.52% | 606 |
| Apr 7, 2026 | 61.90 | 61.98 | 61.90 | 61.98 | 61.98 | 0.78% | 2 |