NSE:KANCOTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	58.00	59.90	55.65	56.71	56.71	-5.33%	1,104
Nov 8, 2026	58.00	59.90	58.00	59.90	59.90	0.12%	289
Nov 6, 2026	56.17	59.83	56.17	59.83	59.83	-3.47%	171
Nov 5, 2026	60.50	61.98	59.29	61.98	61.98	-0.61%	1,237
Nov 4, 2026	58.50	62.45	56.12	62.36	62.36	0.99%	1,152
Nov 3, 2026	62.05	62.05	56.11	61.75	61.75	2.07%	12
Oct 30, 2026	56.21	61.79	56.20	60.50	60.50	-2.40%	732
Oct 28, 2026	61.00	62.15	61.00	61.99	61.99	-0.34%	92
Oct 27, 2026	62.99	62.99	62.00	62.20	62.20	5.60%	482
Oct 26, 2026	63.00	63.00	55.10	58.90	58.90	2.33%	414
Oct 22, 2026	62.00	62.00	57.50	57.56	57.56	-6.92%	53
Oct 21, 2026	57.01	61.84	57.01	61.84	61.84	-0.26%	392
Oct 19, 2026	63.00	63.30	57.00	62.00	62.00	-2.05%	905
Oct 16, 2026	63.64	63.64	63.30	63.30	63.30	-0.53%	5
Oct 15, 2026	62.90	64.10	62.00	63.64	63.64	2.09%	208
Oct 14, 2026	65.00	65.00	58.00	62.34	62.34	1.35%	690
Oct 13, 2026	56.50	61.79	56.50	61.51	61.51	8.29%	3,944
Oct 12, 2026	54.90	57.49	54.90	56.80	56.80	3.56%	174
Oct 9, 2026	49.50	54.85	49.50	54.85	54.85	3.63%	21
Oct 8, 2026	52.00	52.99	50.69	52.93	52.93	0.72%	1,713
Oct 7, 2026	52.99	52.99	50.99	52.55	52.55	4.12%	252
Oct 6, 2026	54.00	54.00	48.33	50.47	50.47	-2.36%	482
Oct 5, 2026	51.40	52.95	48.60	51.69	51.69	-2.47%	111
Oct 1, 2026	53.50	53.50	51.95	53.00	53.00	-1.67%	183
Sep 30, 2026	54.89	54.89	50.53	53.90	53.90	-1.19%	52
Sep 29, 2026	54.90	54.90	53.90	54.55	54.55	-	142
Sep 28, 2026	55.55	55.55	54.55	54.55	54.55	1.02%	2
Sep 25, 2026	52.66	54.59	52.66	54.00	54.00	2.54%	392
Sep 24, 2026	52.50	54.90	52.50	52.66	52.66	-3.76%	104
Sep 23, 2026	56.97	56.97	51.00	54.72	54.72	-3.75%	375
Sep 22, 2026	54.59	56.85	54.59	56.85	56.85	4.14%	151
Sep 21, 2026	55.00	55.00	52.50	54.59	54.59	-1.85%	82
Sep 18, 2026	55.62	55.62	55.62	55.62	55.62	-	1
Sep 17, 2026	52.31	56.39	52.31	55.62	55.62	0.58%	34
Sep 16, 2026	55.40	55.40	55.30	55.30	55.30	-2.64%	11
Sep 15, 2026	52.31	56.98	52.31	56.80	56.80	8.62%	1,089
Sep 11, 2026	52.29	52.29	52.29	52.29	52.29	-	1
Sep 10, 2026	55.89	55.94	52.29	52.29	52.29	-6.54%	860
Sep 9, 2026	56.00	56.00	55.95	55.95	55.95	0.11%	202
Sep 8, 2026	56.00	56.00	52.99	55.89	55.89	-0.90%	218
Sep 7, 2026	54.85	58.70	52.45	56.40	56.40	2.83%	185
Sep 4, 2026	58.40	58.40	53.10	54.85	54.85	-3.42%	28
Sep 3, 2026	57.00	57.00	54.20	56.79	56.79	3.88%	444
Sep 2, 2026	55.35	56.65	53.99	54.67	54.67	-1.58%	46
Sep 1, 2026	57.80	57.80	52.20	55.55	55.55	-0.27%	467
Aug 31, 2026	56.00	56.00	55.05	55.70	55.70	-0.45%	21
Aug 28, 2026	57.99	57.99	55.94	55.95	55.95	-0.71%	283
Aug 27, 2026	57.90	57.90	56.35	56.35	56.35	-	6
Aug 26, 2026	56.90	58.00	56.35	56.35	56.35	-0.18%	204
Aug 25, 2026	56.35	56.45	51.65	56.45	56.45	0.18%	106