Kanchi Karpooram Limited (NSE:KANCHI)
India · Delayed Price · Currency is INR 353.75
-4.75 (-1.32%)
At close: Jul 21, 2026
NSE:KANCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 355.70 | 370.00 | 355.70 | 368.55 | 368.55 | 4.18% | 1,004 |
| Jul 21, 2026 | 357.45 | 363.60 | 353.55 | 353.75 | 353.75 | -1.32% | 469 |
| Jul 20, 2026 | 359.10 | 365.00 | 353.45 | 358.50 | 358.50 | -2.32% | 1,031 |
| Jul 17, 2026 | 363.60 | 369.80 | 363.60 | 367.00 | 367.00 | 0.94% | 17 |
| Jul 16, 2026 | 364.00 | 371.40 | 360.10 | 363.60 | 363.60 | -2.22% | 735 |
| Jul 15, 2026 | 364.20 | 373.00 | 364.00 | 371.85 | 371.85 | 2.09% | 850 |
| Jul 14, 2026 | 355.55 | 372.00 | 355.55 | 364.25 | 364.25 | 0.05% | 153 |
| Jul 13, 2026 | 368.00 | 368.00 | 361.10 | 364.05 | 364.05 | 1.05% | 8 |
| Jul 10, 2026 | 369.00 | 369.00 | 356.00 | 360.25 | 360.25 | -0.84% | 853 |
| Jul 9, 2026 | 359.00 | 371.00 | 359.00 | 363.30 | 363.30 | 0.06% | 95 |
| Jul 8, 2026 | 368.25 | 369.95 | 358.00 | 363.10 | 363.10 | -1.40% | 1,858 |
| Jul 7, 2026 | 364.00 | 379.75 | 364.00 | 368.25 | 368.25 | 1.31% | 136 |
| Jul 6, 2026 | 369.00 | 369.00 | 363.30 | 363.50 | 363.50 | -2.00% | 293 |
| Jul 3, 2026 | 376.80 | 376.90 | 363.20 | 370.90 | 370.90 | 1.49% | 564 |
| Jul 2, 2026 | 368.50 | 374.90 | 360.00 | 365.45 | 365.45 | -2.79% | 262 |
| Jul 1, 2026 | 369.00 | 378.40 | 367.00 | 375.95 | 375.95 | 1.87% | 88 |
| Jun 30, 2026 | 365.95 | 377.95 | 365.95 | 369.05 | 369.05 | 0.85% | 272 |
| Jun 29, 2026 | 369.00 | 375.90 | 363.00 | 365.95 | 365.95 | -1.76% | 562 |
| Jun 25, 2026 | 385.05 | 393.90 | 369.00 | 372.50 | 372.50 | -4.06% | 1,269 |
| Jun 24, 2026 | 394.95 | 394.95 | 387.45 | 388.25 | 388.25 | -1.21% | 267 |
| Jun 23, 2026 | 400.00 | 400.00 | 385.30 | 393.00 | 393.00 | -1.66% | 1,310 |
| Jun 22, 2026 | 397.95 | 400.00 | 390.90 | 399.65 | 399.65 | 0.92% | 615 |
| 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 |