The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 731.50
-58.35 (-7.39%)
Jan 8, 2026, 3:29 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 791.90 | 799.70 | 711.10 | 731.50 | 731.50 | -7.39% | 1,118 |
| Jan 7, 2026 | 813.90 | 813.90 | 789.20 | 789.85 | 789.85 | -2.39% | 157 |
| Jan 6, 2026 | 842.10 | 842.15 | 805.00 | 809.20 | 809.20 | -3.26% | 372 |
| Jan 5, 2026 | 830.00 | 868.80 | 830.00 | 836.45 | 836.45 | -1.63% | 258 |
| Jan 2, 2026 | 857.75 | 877.40 | 842.40 | 850.35 | 850.35 | -0.26% | 412 |
| Jan 1, 2026 | 884.05 | 885.00 | 850.00 | 852.60 | 852.60 | -3.34% | 310 |
| Dec 31, 2025 | 869.35 | 895.00 | 825.00 | 882.05 | 882.05 | 2.52% | 877 |
| Dec 30, 2025 | 840.05 | 869.50 | 840.05 | 860.40 | 860.40 | 1.76% | 1,084 |
| Dec 29, 2025 | 863.50 | 870.05 | 841.00 | 845.50 | 845.50 | -1.30% | 441 |
| Dec 26, 2025 | 998.00 | 998.00 | 851.00 | 856.65 | 856.65 | -6.92% | 9,085 |
| Dec 24, 2025 | 922.00 | 945.00 | 870.00 | 920.30 | 920.30 | 0.16% | 9,763 |
| Dec 23, 2025 | 859.40 | 952.85 | 845.00 | 918.85 | 918.85 | 6.07% | 1,761 |
| Dec 22, 2025 | 925.00 | 929.45 | 860.00 | 866.25 | 866.25 | 2.15% | 842 |
| Dec 19, 2025 | 899.90 | 915.00 | 841.00 | 848.05 | 848.05 | -5.30% | 1,118 |
| Dec 18, 2025 | 937.80 | 937.80 | 872.40 | 895.55 | 895.55 | 5.04% | 6,337 |
| Dec 17, 2025 | 819.90 | 852.55 | 785.20 | 852.55 | 852.55 | 10.00% | 5,562 |
| Dec 16, 2025 | 745.40 | 776.30 | 730.00 | 775.05 | 775.05 | 1.38% | 93 |
| Dec 15, 2025 | 760.00 | 764.50 | 760.00 | 764.50 | 764.50 | -0.12% | 43 |
| Dec 12, 2025 | 725.00 | 771.00 | 725.00 | 765.45 | 765.45 | 5.58% | 532 |
| Dec 11, 2025 | 736.00 | 759.00 | 725.00 | 725.00 | 725.00 | -1.35% | 486 |
| Dec 10, 2025 | 702.05 | 750.00 | 695.00 | 734.90 | 734.90 | 0.40% | 424 |
| Dec 9, 2025 | 737.40 | 745.00 | 732.00 | 732.00 | 732.00 | -0.81% | 153 |
| Dec 8, 2025 | 725.05 | 769.35 | 725.00 | 738.00 | 738.00 | -3.97% | 549 |
| Dec 5, 2025 | 770.00 | 770.05 | 750.00 | 768.50 | 768.50 | 0.56% | 63 |
| Dec 4, 2025 | 770.00 | 770.00 | 740.00 | 764.25 | 764.25 | 0.82% | 429 |
| Dec 3, 2025 | 770.00 | 770.00 | 758.00 | 758.00 | 758.00 | 1.72% | 13 |
| Dec 2, 2025 | 687.00 | 745.50 | 687.00 | 745.15 | 745.15 | 4.95% | 938 |
| Dec 1, 2025 | 765.00 | 766.00 | 710.00 | 710.00 | 710.00 | -2.74% | 497 |
| Nov 28, 2025 | 728.85 | 750.00 | 728.85 | 730.00 | 730.00 | -0.14% | 290 |
| Nov 27, 2025 | 740.05 | 740.05 | 730.00 | 731.00 | 731.00 | -4.68% | 82 |
| Nov 26, 2025 | 750.00 | 768.00 | 741.00 | 766.90 | 766.90 | 3.50% | 190 |
| Nov 25, 2025 | 750.00 | 755.00 | 740.00 | 741.00 | 741.00 | -1.74% | 167 |
| Nov 24, 2025 | 813.00 | 813.00 | 752.05 | 754.10 | 754.10 | -2.67% | 268 |
| Nov 21, 2025 | 749.35 | 775.00 | 730.00 | 774.75 | 774.75 | 3.39% | 748 |
| Nov 20, 2025 | 695.00 | 749.35 | 695.00 | 749.35 | 749.35 | 5.00% | 2,232 |
| Nov 19, 2025 | 690.00 | 719.25 | 685.00 | 713.70 | 713.70 | 4.19% | 109 |
| Nov 18, 2025 | 694.00 | 694.00 | 685.00 | 685.00 | 685.00 | -1.45% | 13 |
| Nov 17, 2025 | 690.00 | 702.00 | 690.00 | 695.05 | 695.05 | 2.06% | 582 |
| Nov 14, 2025 | 634.00 | 693.00 | 634.00 | 681.00 | 681.00 | 2.10% | 1,280 |
| Nov 13, 2025 | 680.80 | 684.95 | 625.00 | 667.00 | 667.00 | 2.25% | 668 |
| Nov 12, 2025 | 670.00 | 672.90 | 651.10 | 652.35 | 652.35 | -4.56% | 198 |
| Nov 11, 2025 | 655.05 | 687.00 | 655.05 | 683.50 | 683.50 | 3.40% | 145 |
| Nov 10, 2025 | 658.00 | 695.00 | 658.00 | 661.05 | 661.05 | -4.20% | 94 |
| Nov 7, 2025 | 691.00 | 691.00 | 690.00 | 690.00 | 690.00 | 3.60% | 250 |
| Nov 6, 2025 | 670.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.86% | 27 |
| Nov 4, 2025 | 713.95 | 713.95 | 671.00 | 671.75 | 671.75 | -1.52% | 131 |
| Nov 3, 2025 | 682.00 | 700.00 | 682.00 | 682.15 | 682.15 | -4.98% | 459 |
| Oct 31, 2025 | 700.00 | 717.90 | 700.00 | 717.90 | 717.90 | -0.13% | 55 |
| Oct 30, 2025 | 744.90 | 744.90 | 675.25 | 718.80 | 718.80 | 1.19% | 271 |
| Oct 29, 2025 | 680.00 | 718.00 | 655.30 | 710.35 | 710.35 | 3.34% | 627 |