The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 690.00
+24.00 (3.60%)
Nov 7, 2025, 3:21 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 691.00 | 691.00 | 690.00 | 690.00 | 690.00 | 3.60% | 446 |
| Nov 6, 2025 | 670.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.86% | 32 |
| 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% | 495 |
| 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% | 634 |
| Oct 28, 2025 | 676.00 | 698.00 | 676.00 | 687.40 | 687.40 | -1.66% | 55 |
| Oct 27, 2025 | 700.00 | 700.00 | 676.00 | 699.00 | 699.00 | -0.21% | 182 |
| Oct 24, 2025 | 701.00 | 701.00 | 675.35 | 700.50 | 700.50 | 0.21% | 145 |
| Oct 23, 2025 | 701.00 | 702.90 | 682.00 | 699.00 | 699.00 | -0.29% | 216 |
| Oct 21, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 0.14% | 455 |
| Oct 20, 2025 | 701.00 | 704.50 | 699.00 | 700.00 | 700.00 | -3.58% | 492 |
| Oct 17, 2025 | 725.00 | 730.00 | 725.00 | 726.00 | 726.00 | 0.12% | 43 |
| Oct 16, 2025 | 725.10 | 725.10 | 703.10 | 725.10 | 725.10 | - | 45 |
| Oct 15, 2025 | 730.00 | 730.00 | 720.00 | 725.10 | 725.10 | -1.93% | 22 |
| Oct 14, 2025 | 765.00 | 765.00 | 720.00 | 739.40 | 739.40 | -2.07% | 566 |
| Oct 13, 2025 | 773.00 | 779.20 | 741.00 | 755.00 | 755.00 | -3.21% | 1,350 |
| Oct 10, 2025 | 789.00 | 809.00 | 780.00 | 780.00 | 780.00 | -1.27% | 222 |
| Oct 9, 2025 | 810.00 | 814.05 | 780.00 | 790.00 | 790.00 | -0.75% | 312 |
| Oct 8, 2025 | 830.00 | 836.90 | 795.00 | 795.95 | 795.95 | -0.43% | 213 |
| Oct 7, 2025 | 795.00 | 852.00 | 781.10 | 799.40 | 799.40 | -1.96% | 246 |
| Oct 6, 2025 | 854.25 | 854.25 | 808.00 | 815.35 | 815.35 | -4.08% | 71 |
| Oct 3, 2025 | 848.00 | 877.00 | 840.00 | 850.00 | 850.00 | 1.64% | 171 |
| Oct 1, 2025 | 832.00 | 838.90 | 825.00 | 836.25 | 836.25 | 0.51% | 40 |
| Sep 30, 2025 | 832.00 | 832.00 | 803.00 | 832.00 | 832.00 | 0.85% | 30 |
| Sep 29, 2025 | 860.00 | 888.00 | 815.00 | 825.00 | 825.00 | -3.09% | 921 |
| Sep 26, 2025 | 888.30 | 888.30 | 844.50 | 851.30 | 851.30 | -4.17% | 447 |
| Sep 25, 2025 | 917.00 | 917.00 | 830.05 | 888.30 | 888.30 | 1.67% | 4,114 |
| Sep 24, 2025 | 873.70 | 873.70 | 873.70 | 873.70 | 873.70 | 5.00% | 1,496 |
| Sep 23, 2025 | 800.00 | 832.10 | 798.00 | 832.10 | 832.10 | 5.00% | 1,217 |
| Sep 22, 2025 | 815.50 | 820.00 | 780.00 | 792.50 | 792.50 | -2.82% | 314 |
| Sep 19, 2025 | 847.10 | 857.00 | 811.35 | 815.50 | 815.50 | -3.50% | 479 |
| Sep 18, 2025 | 875.10 | 875.10 | 821.20 | 845.05 | 845.05 | 1.39% | 677 |
| Sep 17, 2025 | 833.45 | 833.45 | 833.45 | 833.45 | 833.45 | 4.99% | 1,447 |
| Sep 16, 2025 | 757.00 | 793.80 | 755.25 | 793.80 | 793.80 | 5.00% | 993 |
| Sep 15, 2025 | 757.60 | 760.00 | 738.00 | 756.00 | 756.00 | -0.21% | 355 |
| Sep 12, 2025 | 740.00 | 759.95 | 735.00 | 757.60 | 757.60 | 1.68% | 309 |
| Sep 11, 2025 | 775.45 | 775.45 | 745.00 | 745.05 | 744.05 | -4.41% | 274 |
| Sep 10, 2025 | 756.00 | 779.40 | 735.55 | 779.40 | 778.35 | 3.10% | 1,008 |
| Sep 9, 2025 | 739.00 | 764.00 | 735.00 | 756.00 | 754.99 | 2.09% | 222 |
| Sep 8, 2025 | 768.95 | 768.95 | 735.00 | 740.50 | 739.51 | -3.79% | 1,226 |
| Sep 5, 2025 | 765.00 | 769.70 | 747.00 | 769.65 | 768.62 | -1.60% | 130 |
| Sep 4, 2025 | 788.00 | 789.00 | 758.05 | 782.15 | 781.10 | -1.49% | 42 |
| Sep 3, 2025 | 800.00 | 800.00 | 771.00 | 794.00 | 792.93 | - | 124 |
| Sep 2, 2025 | 757.60 | 795.45 | 757.60 | 794.00 | 792.93 | 4.80% | 737 |
| Sep 1, 2025 | 752.00 | 785.00 | 730.00 | 757.60 | 756.58 | 1.14% | 98 |
| Aug 29, 2025 | 718.00 | 752.85 | 718.00 | 749.05 | 748.05 | 4.47% | 779 |
| Aug 28, 2025 | 702.00 | 740.00 | 702.00 | 717.00 | 716.04 | 0.28% | 1,389 |
| Aug 26, 2025 | 704.00 | 727.00 | 704.00 | 715.00 | 714.04 | -1.92% | 250 |