The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 790.00
-6.40 (-0.80%)
At close: Feb 27, 2026
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 780.50 | 800.00 | 780.50 | 790.00 | 790.00 | -0.80% | 400 |
| Feb 26, 2026 | 804.00 | 820.00 | 795.00 | 796.40 | 796.40 | -1.13% | 326 |
| Feb 25, 2026 | 799.00 | 812.00 | 798.75 | 805.50 | 805.50 | 1.97% | 168 |
| Feb 24, 2026 | 786.00 | 790.00 | 786.00 | 789.90 | 789.90 | -0.01% | 37 |
| Feb 23, 2026 | 799.50 | 799.50 | 790.00 | 790.00 | 790.00 | 2.16% | 22 |
| Feb 20, 2026 | 770.55 | 775.45 | 770.00 | 773.30 | 773.30 | -0.28% | 50 |
| Feb 19, 2026 | 780.00 | 782.00 | 775.00 | 775.45 | 775.45 | -0.01% | 40 |
| Feb 18, 2026 | 785.00 | 801.95 | 775.00 | 775.50 | 775.50 | -2.39% | 2,269 |
| Feb 17, 2026 | 794.40 | 819.00 | 756.05 | 794.45 | 794.45 | 1.38% | 3,782 |
| Feb 16, 2026 | 773.30 | 800.00 | 770.40 | 783.65 | 783.65 | 1.34% | 758 |
| Feb 13, 2026 | 775.00 | 805.00 | 750.00 | 773.30 | 773.30 | -0.23% | 5,933 |
| Feb 12, 2026 | 751.40 | 785.00 | 750.00 | 775.05 | 775.05 | - | 451 |
| Feb 11, 2026 | 775.20 | 775.20 | 770.00 | 775.05 | 775.05 | 4.98% | 1,015 |
| Feb 10, 2026 | 738.30 | 738.30 | 738.30 | 738.30 | 738.30 | 5.00% | 596 |
| Feb 9, 2026 | 674.05 | 705.00 | 653.00 | 703.15 | 703.15 | 4.57% | 717 |
| Feb 6, 2026 | 703.40 | 703.40 | 670.10 | 672.45 | 672.45 | -4.62% | 230 |
| Feb 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.56% | 1 |
| Feb 4, 2026 | 718.00 | 718.00 | 685.00 | 709.00 | 709.00 | 2.87% | 86 |
| Feb 3, 2026 | 721.95 | 721.95 | 686.20 | 689.20 | 689.20 | 0.17% | 531 |
| Feb 2, 2026 | 693.00 | 693.00 | 685.00 | 688.05 | 688.05 | 0.74% | 53 |
| Feb 1, 2026 | 640.25 | 689.00 | 640.25 | 683.00 | 683.00 | 3.48% | 16 |
| Jan 30, 2026 | 663.00 | 679.00 | 656.00 | 660.00 | 660.00 | - | 44 |
| Jan 29, 2026 | 657.00 | 661.50 | 657.00 | 660.00 | 660.00 | 0.72% | 142 |
| Jan 28, 2026 | 683.00 | 683.00 | 650.40 | 655.30 | 655.30 | -4.13% | 190 |
| Jan 27, 2026 | 675.55 | 694.00 | 675.55 | 683.55 | 683.55 | 2.25% | 65 |
| Jan 23, 2026 | 677.00 | 677.00 | 660.00 | 668.50 | 668.50 | -1.26% | 119 |
| Jan 22, 2026 | 676.40 | 689.40 | 676.00 | 677.00 | 677.00 | 0.15% | 148 |
| Jan 21, 2026 | 672.00 | 689.40 | 656.00 | 676.00 | 676.00 | 0.60% | 67 |
| Jan 20, 2026 | 703.60 | 703.60 | 662.00 | 672.00 | 672.00 | -1.13% | 41 |
| Jan 19, 2026 | 694.45 | 694.45 | 670.00 | 679.70 | 679.70 | 2.06% | 266 |
| Jan 16, 2026 | 650.00 | 666.00 | 650.00 | 666.00 | 666.00 | 3.74% | 27 |
| Jan 14, 2026 | 640.00 | 649.35 | 615.25 | 642.00 | 642.00 | -0.60% | 563 |
| Jan 13, 2026 | 679.95 | 680.00 | 631.00 | 645.85 | 645.85 | -4.90% | 1,165 |
| Jan 12, 2026 | 671.20 | 709.05 | 671.20 | 679.10 | 679.10 | -5.31% | 1,567 |
| Jan 9, 2026 | 722.00 | 735.40 | 709.45 | 717.20 | 717.20 | -1.95% | 272 |
| 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 |