Kanchi Karpooram Limited (NSE:KANCHI)
India · Delayed Price · Currency is INR 396.35
+2.20 (0.56%)
At close: Jun 18, 2026
NSE:KANCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 400.30 | 404.80 | 390.00 | 396.00 | 396.00 | -0.09% | 1,904 |
| Jun 18, 2026 | 393.70 | 413.85 | 389.85 | 396.35 | 396.35 | 0.56% | 5,627 |
| Jun 17, 2026 | 394.00 | 394.95 | 379.90 | 394.15 | 394.15 | 4.79% | 2,500 |
| Jun 16, 2026 | 365.00 | 376.15 | 365.00 | 376.15 | 376.15 | 5.00% | 2,134 |
| Jun 15, 2026 | 341.20 | 358.25 | 341.20 | 358.25 | 358.25 | 5.00% | 2,553 |
| Jun 12, 2026 | 341.00 | 348.00 | 340.00 | 341.20 | 341.20 | 0.38% | 415 |
| Jun 11, 2026 | 352.20 | 356.75 | 334.70 | 339.90 | 339.90 | -3.49% | 1,400 |
| Jun 10, 2026 | 358.00 | 358.00 | 352.20 | 352.20 | 352.20 | 1.85% | 52 |
| Jun 9, 2026 | 353.00 | 353.00 | 345.60 | 345.80 | 345.80 | -0.27% | 377 |
| Jun 8, 2026 | 351.70 | 351.95 | 345.00 | 346.75 | 346.75 | -1.67% | 960 |
| Jun 5, 2026 | 355.50 | 360.35 | 342.35 | 352.65 | 352.65 | -2.14% | 2,983 |
| Jun 4, 2026 | 364.00 | 365.90 | 359.80 | 360.35 | 360.35 | -1.45% | 145 |
| Jun 3, 2026 | 365.00 | 367.00 | 360.00 | 365.65 | 365.65 | 0.55% | 284 |
| Jun 2, 2026 | 363.00 | 378.80 | 359.35 | 363.65 | 363.65 | -0.68% | 858 |
| Jun 1, 2026 | 366.30 | 368.00 | 360.00 | 366.15 | 366.15 | 0.45% | 468 |
| May 29, 2026 | 375.00 | 379.00 | 360.50 | 364.50 | 364.50 | -2.38% | 1,498 |
| May 27, 2026 | 384.00 | 384.00 | 362.20 | 373.40 | 373.40 | -0.95% | 1,017 |
| May 26, 2026 | 390.00 | 397.50 | 372.35 | 377.00 | 377.00 | -3.80% | 807 |
| May 25, 2026 | 386.00 | 391.90 | 382.00 | 391.90 | 391.90 | 1.96% | 1,227 |
| May 22, 2026 | 382.95 | 386.00 | 382.00 | 384.35 | 384.35 | 0.37% | 1,294 |
| May 21, 2026 | 370.00 | 386.45 | 363.00 | 382.95 | 382.95 | 3.32% | 728 |
| May 20, 2026 | 376.05 | 379.30 | 369.00 | 370.65 | 370.65 | -1.92% | 271 |
| May 19, 2026 | 369.00 | 380.80 | 369.00 | 377.90 | 377.90 | 2.20% | 1,160 |
| May 18, 2026 | 385.50 | 385.50 | 366.55 | 369.75 | 369.75 | -4.09% | 3,393 |
| May 15, 2026 | 387.95 | 398.45 | 382.50 | 385.50 | 385.50 | -0.63% | 1,365 |
| May 14, 2026 | 385.00 | 401.00 | 383.15 | 387.95 | 387.95 | -1.62% | 1,242 |
| May 13, 2026 | 398.00 | 400.00 | 392.00 | 394.35 | 394.35 | 1.60% | 1,312 |
| May 12, 2026 | 399.00 | 404.00 | 385.10 | 388.15 | 388.15 | -3.41% | 198 |
| May 11, 2026 | 415.00 | 415.00 | 391.00 | 401.85 | 401.85 | -1.51% | 736 |
| May 8, 2026 | 402.80 | 409.00 | 402.80 | 408.00 | 408.00 | 1.18% | 602 |
| May 7, 2026 | 398.65 | 411.00 | 381.60 | 403.25 | 403.25 | 0.65% | 957 |
| May 6, 2026 | 404.00 | 410.00 | 395.15 | 400.65 | 400.65 | -0.60% | 635 |
| May 5, 2026 | 395.90 | 405.00 | 395.90 | 403.05 | 403.05 | 1.31% | 1,347 |
| May 4, 2026 | 390.50 | 417.00 | 390.00 | 397.85 | 397.85 | -2.73% | 2,325 |
| Apr 30, 2026 | 398.50 | 409.00 | 394.00 | 409.00 | 409.00 | 1.05% | 354 |
| Apr 29, 2026 | 410.00 | 417.00 | 401.00 | 404.75 | 404.75 | -0.81% | 2,495 |
| Apr 28, 2026 | 412.90 | 424.00 | 403.25 | 408.05 | 408.05 | -0.46% | 2,173 |
| Apr 27, 2026 | 419.00 | 447.80 | 408.00 | 409.95 | 409.95 | -8.53% | 15,651 |
| Apr 24, 2026 | 386.10 | 463.35 | 369.00 | 448.20 | 448.20 | 16.07% | 14,963 |
| Apr 23, 2026 | 380.50 | 393.00 | 379.95 | 386.15 | 386.15 | 1.67% | 940 |
| Apr 22, 2026 | 393.00 | 396.40 | 372.00 | 379.80 | 379.80 | -5.05% | 2,558 |
| Apr 21, 2026 | 401.00 | 423.95 | 392.05 | 400.00 | 400.00 | -0.16% | 77 |