Kanchi Karpooram Limited (NSE:KANCHI)
India · Delayed Price · Currency is INR 377.80
-3.35 (-0.88%)
At close: Nov 9, 2026
NSE:KANCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 380.00 | 380.00 | 366.15 | 377.80 | 377.80 | -0.88% | 328 |
| Nov 8, 2026 | 355.05 | 384.50 | 355.05 | 381.15 | 381.15 | 1.45% | 198 |
| Nov 6, 2026 | 363.10 | 384.85 | 363.00 | 375.70 | 375.70 | 1.14% | 1,762 |
| Nov 5, 2026 | 378.00 | 380.00 | 366.30 | 371.45 | 371.45 | 0.77% | 1,910 |
| Nov 4, 2026 | 376.90 | 376.95 | 365.00 | 368.60 | 368.60 | 1.03% | 2,142 |
| Nov 3, 2026 | 379.00 | 379.00 | 363.10 | 364.85 | 364.85 | -2.00% | 309 |
| Nov 2, 2026 | 375.00 | 380.00 | 360.10 | 372.30 | 372.30 | -0.81% | 422 |
| Oct 30, 2026 | 374.40 | 379.00 | 370.00 | 375.35 | 375.35 | 0.03% | 529 |
| Oct 29, 2026 | 368.00 | 383.00 | 365.00 | 375.25 | 375.25 | 3.76% | 835 |
| Oct 28, 2026 | 373.00 | 375.00 | 361.05 | 361.65 | 361.65 | -3.16% | 262 |
| Oct 27, 2026 | 367.00 | 385.00 | 367.00 | 373.45 | 373.45 | 1.51% | 498 |
| Oct 26, 2026 | 363.05 | 377.00 | 363.00 | 367.90 | 367.90 | -2.50% | 162 |
| Oct 23, 2026 | 365.10 | 378.00 | 360.00 | 377.35 | 377.35 | 0.55% | 2,679 |
| Oct 22, 2026 | 376.00 | 388.00 | 370.00 | 375.30 | 375.30 | -1.59% | 3,024 |
| Oct 21, 2026 | 402.00 | 402.00 | 379.00 | 381.35 | 381.35 | -4.34% | 6,134 |
| Oct 19, 2026 | 374.00 | 404.80 | 370.00 | 398.65 | 398.65 | 6.83% | 18,201 |
| Oct 16, 2026 | 361.00 | 377.00 | 355.05 | 373.15 | 373.15 | 3.48% | 6,716 |
| Oct 15, 2026 | 368.00 | 369.90 | 355.10 | 360.60 | 360.60 | -3.03% | 1,174 |
| Oct 14, 2026 | 367.95 | 388.00 | 361.00 | 371.85 | 371.85 | 3.16% | 1,898 |
| Oct 13, 2026 | 366.95 | 369.55 | 356.65 | 360.45 | 360.45 | 0.29% | 1,354 |
| Oct 12, 2026 | 377.00 | 385.00 | 350.25 | 359.40 | 359.40 | -2.71% | 4,253 |
| Oct 9, 2026 | 375.00 | 377.40 | 365.00 | 369.40 | 369.40 | 0.86% | 228 |
| Oct 8, 2026 | 381.00 | 381.00 | 365.00 | 366.25 | 366.25 | -3.15% | 1,728 |
| Oct 7, 2026 | 379.50 | 380.00 | 372.00 | 378.15 | 378.15 | 1.75% | 621 |
| Oct 6, 2026 | 375.00 | 381.45 | 365.10 | 371.65 | 371.65 | -1.86% | 1,771 |
| Oct 5, 2026 | 379.85 | 385.10 | 367.70 | 378.70 | 378.70 | -0.29% | 772 |
| Oct 1, 2026 | 380.00 | 380.00 | 370.55 | 379.80 | 379.80 | -2.13% | 5,206 |
| Sep 30, 2026 | 383.05 | 394.85 | 380.00 | 388.05 | 388.05 | -0.75% | 929 |
| Sep 29, 2026 | 380.00 | 394.70 | 370.00 | 391.00 | 391.00 | 2.92% | 3,227 |
| Sep 28, 2026 | 387.00 | 389.50 | 374.40 | 379.90 | 379.90 | -2.71% | 2,736 |
| Sep 25, 2026 | 392.00 | 392.00 | 382.30 | 390.50 | 390.50 | -0.85% | 252 |
| Sep 24, 2026 | 382.70 | 395.05 | 382.50 | 393.85 | 393.85 | 0.91% | 1,215 |
| Sep 23, 2026 | 394.00 | 394.00 | 390.00 | 390.30 | 390.30 | -1.30% | 530 |
| Sep 22, 2026 | 382.00 | 404.15 | 381.25 | 395.45 | 395.45 | 2.73% | 816 |
| Sep 21, 2026 | 380.05 | 393.00 | 380.00 | 384.95 | 384.95 | -0.44% | 1,378 |
| Sep 18, 2026 | 389.00 | 394.50 | 383.10 | 386.65 | 386.65 | -0.60% | 439 |
| Sep 17, 2026 | 388.50 | 393.40 | 386.00 | 389.00 | 389.00 | 0.13% | 74 |
| Sep 16, 2026 | 391.50 | 391.50 | 382.00 | 388.50 | 388.50 | -1.02% | 690 |
| Sep 15, 2026 | 388.80 | 408.60 | 379.35 | 392.50 | 392.50 | 0.71% | 1,278 |
| Sep 11, 2026 | 396.00 | 397.00 | 383.60 | 390.75 | 389.75 | -3.22% | 2,129 |
| Sep 10, 2026 | 396.20 | 409.00 | 391.30 | 403.75 | 402.72 | -0.43% | 4,127 |
| Sep 9, 2026 | 404.90 | 415.00 | 390.30 | 405.50 | 404.46 | 0.38% | 2,531 |
| Sep 8, 2026 | 403.05 | 407.00 | 394.00 | 403.95 | 402.92 | 0.22% | 862 |
| Sep 7, 2026 | 409.70 | 409.70 | 398.00 | 403.05 | 402.02 | -1.62% | 1,467 |
| Sep 4, 2026 | 396.60 | 415.00 | 396.60 | 409.70 | 408.65 | 2.80% | 1,607 |
| Sep 3, 2026 | 410.95 | 415.55 | 398.00 | 398.55 | 397.53 | -3.02% | 5,328 |
| Sep 2, 2026 | 405.10 | 417.00 | 400.00 | 410.95 | 409.90 | -0.13% | 3,543 |
| Sep 1, 2026 | 421.00 | 421.00 | 405.90 | 411.50 | 410.45 | -2.28% | 2,602 |
| Aug 31, 2026 | 424.00 | 426.00 | 412.20 | 421.10 | 420.02 | -0.28% | 3,220 |
| Aug 28, 2026 | 415.50 | 435.00 | 404.20 | 422.30 | 421.22 | 0.55% | 4,421 |