Kanchi Karpooram Limited (NSE:KANCHI)
India · Delayed Price · Currency is INR 393.85
+3.55 (0.91%)
At close: Sep 24, 2026
NSE:KANCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 432.45 | 432.45 | 400.00 | 420.00 | 418.93 | 1.97% | 14,970 |
| Aug 26, 2026 | 411.00 | 411.90 | 405.00 | 411.90 | 410.85 | 5.00% | 3,619 |
| Aug 25, 2026 | 392.30 | 392.30 | 382.30 | 392.30 | 391.30 | 4.99% | 8,126 |
| Aug 24, 2026 | 373.50 | 377.00 | 369.00 | 373.65 | 372.69 | 0.04% | 2,890 |
| Aug 21, 2026 | 373.85 | 377.00 | 359.95 | 373.50 | 372.54 | 0.40% | 939 |
| Aug 20, 2026 | 379.75 | 379.75 | 364.55 | 372.00 | 371.05 | -0.69% | 1,610 |
| Aug 19, 2026 | 372.00 | 380.00 | 371.00 | 374.60 | 373.64 | 0.16% | 452 |
| Aug 18, 2026 | 372.00 | 376.00 | 364.00 | 374.00 | 373.04 | -0.97% | 3,174 |
| Aug 17, 2026 | 370.00 | 378.00 | 360.05 | 377.65 | 376.68 | 1.90% | 338 |
| Aug 14, 2026 | 377.90 | 381.00 | 365.00 | 370.60 | 369.65 | -1.93% | 1,663 |
| Aug 13, 2026 | 389.00 | 391.95 | 376.00 | 377.90 | 376.93 | 1.16% | 6,072 |
| Aug 12, 2026 | 338.05 | 373.55 | 338.05 | 373.55 | 372.59 | 4.99% | 2,471 |
| Aug 11, 2026 | 367.00 | 375.00 | 353.50 | 355.80 | 354.89 | -4.35% | 1,258 |
| Aug 10, 2026 | 374.00 | 374.00 | 367.00 | 372.00 | 371.05 | 1.10% | 215 |
| Aug 7, 2026 | 360.10 | 368.00 | 360.00 | 367.95 | 367.01 | 1.67% | 1,073 |
| Aug 6, 2026 | 361.90 | 363.70 | 354.00 | 361.90 | 360.97 | - | 344 |
| Aug 5, 2026 | 364.95 | 364.95 | 358.00 | 361.90 | 360.97 | 1.20% | 522 |
| Aug 4, 2026 | 366.00 | 372.20 | 357.00 | 357.60 | 356.68 | -1.92% | 589 |
| Aug 3, 2026 | 365.00 | 374.00 | 355.05 | 364.60 | 363.67 | -0.37% | 1,404 |
| Jul 31, 2026 | 365.80 | 368.00 | 362.45 | 365.95 | 365.01 | -1.28% | 240 |
| Jul 30, 2026 | 365.00 | 370.90 | 361.00 | 370.70 | 369.75 | 0.94% | 302 |
| Jul 29, 2026 | 369.00 | 373.00 | 367.00 | 367.25 | 366.31 | 0.05% | 592 |
| Jul 28, 2026 | 369.80 | 370.00 | 356.30 | 367.05 | 366.11 | -1.04% | 1,312 |
| Jul 27, 2026 | 359.00 | 370.90 | 359.00 | 370.90 | 369.95 | 4.36% | 510 |
| Jul 24, 2026 | 364.00 | 365.00 | 355.05 | 355.40 | 354.49 | -0.39% | 1,237 |
| Jul 23, 2026 | 358.50 | 364.80 | 356.00 | 356.80 | 355.89 | -3.19% | 434 |
| Jul 22, 2026 | 355.70 | 370.00 | 355.70 | 368.55 | 367.61 | 4.18% | 1,004 |
| Jul 21, 2026 | 357.45 | 363.60 | 353.55 | 353.75 | 352.84 | -1.32% | 469 |
| Jul 20, 2026 | 359.10 | 365.00 | 353.45 | 358.50 | 357.58 | -2.32% | 1,031 |
| Jul 17, 2026 | 363.60 | 369.80 | 363.60 | 367.00 | 366.06 | 0.94% | 17 |
| Jul 16, 2026 | 364.00 | 371.40 | 360.10 | 363.60 | 362.67 | -2.22% | 735 |
| Jul 15, 2026 | 364.20 | 373.00 | 364.00 | 371.85 | 370.90 | 2.09% | 850 |