The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 845.05
+11.60 (1.39%)
Sep 18, 2025, 3:02 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 875.10 | 875.10 | 841.80 | 845.95 | 845.95 | 1.50% | 595 |
| Sep 17, 2025 | 833.45 | 833.45 | 833.45 | 833.45 | 833.45 | 4.99% | 1,458 |
| 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 | 748.04 | 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 |
| Aug 25, 2025 | 719.95 | 736.00 | 719.95 | 729.00 | 728.02 | 1.26% | 488 |
| Aug 22, 2025 | 750.00 | 760.00 | 710.00 | 719.95 | 718.98 | -2.84% | 1,429 |
| Aug 21, 2025 | 767.00 | 770.00 | 740.00 | 741.00 | 740.01 | -2.47% | 337 |
| Aug 20, 2025 | 713.05 | 759.80 | 687.50 | 759.75 | 758.73 | 4.99% | 5,005 |
| Aug 19, 2025 | 723.00 | 723.65 | 723.00 | 723.65 | 722.68 | 5.00% | 2,894 |
| Aug 18, 2025 | 689.20 | 689.20 | 689.20 | 689.20 | 688.27 | 5.00% | 521 |
| Aug 14, 2025 | 615.05 | 656.40 | 615.05 | 656.40 | 655.52 | 5.00% | 752 |
| Aug 13, 2025 | 620.00 | 630.80 | 600.00 | 625.15 | 624.31 | 0.83% | 532 |
| Aug 12, 2025 | 621.00 | 644.00 | 620.00 | 620.00 | 619.17 | -0.16% | 753 |
| Aug 11, 2025 | 567.20 | 625.80 | 567.20 | 621.00 | 620.17 | 4.19% | 1,074 |
| Aug 8, 2025 | 604.05 | 604.05 | 575.30 | 596.00 | 595.20 | -1.33% | 303 |
| Aug 7, 2025 | 597.00 | 605.00 | 585.00 | 604.05 | 603.24 | 1.02% | 233 |
| Aug 6, 2025 | 604.95 | 604.95 | 595.00 | 597.95 | 597.15 | -1.65% | 343 |
| Aug 5, 2025 | 603.35 | 614.00 | 591.00 | 608.00 | 607.18 | -0.86% | 457 |
| Aug 4, 2025 | 592.00 | 618.00 | 581.20 | 613.30 | 612.48 | 3.71% | 302 |
| Aug 1, 2025 | 615.45 | 615.45 | 583.45 | 591.35 | 590.56 | -3.71% | 446 |
| Jul 31, 2025 | 608.05 | 632.00 | 585.00 | 614.15 | 613.33 | 1.00% | 334 |
| Jul 30, 2025 | 642.00 | 642.00 | 605.00 | 608.05 | 607.23 | -2.25% | 464 |
| Jul 29, 2025 | 654.20 | 654.20 | 621.50 | 622.05 | 621.22 | -4.91% | 1,199 |
| Jul 28, 2025 | 654.00 | 678.90 | 650.75 | 654.20 | 653.32 | -4.50% | 1,049 |
| Jul 25, 2025 | 695.00 | 699.00 | 683.05 | 685.00 | 684.08 | -1.47% | 980 |
| Jul 24, 2025 | 688.00 | 700.00 | 682.00 | 695.20 | 694.27 | 0.76% | 774 |
| Jul 23, 2025 | 685.00 | 699.00 | 682.00 | 689.95 | 689.02 | 0.72% | 800 |
| Jul 22, 2025 | 700.00 | 700.00 | 682.00 | 685.00 | 684.08 | -1.86% | 373 |
| Jul 21, 2025 | 710.00 | 710.00 | 688.00 | 698.00 | 697.06 | -2.11% | 895 |
| Jul 18, 2025 | 730.00 | 730.00 | 710.05 | 713.05 | 712.09 | -0.77% | 356 |
| Jul 17, 2025 | 743.00 | 757.00 | 706.00 | 718.55 | 717.59 | -2.90% | 704 |
| Jul 16, 2025 | 734.00 | 758.95 | 727.00 | 740.00 | 739.01 | -0.73% | 273 |
| Jul 15, 2025 | 745.30 | 748.65 | 729.00 | 745.45 | 744.45 | -0.47% | 664 |
| Jul 14, 2025 | 746.00 | 757.95 | 725.40 | 749.00 | 747.99 | 0.17% | 164 |
| Jul 11, 2025 | 759.00 | 770.00 | 747.00 | 747.70 | 746.70 | -1.43% | 584 |
| Jul 10, 2025 | 780.20 | 790.00 | 757.00 | 758.55 | 757.53 | -3.23% | 300 |
| Jul 9, 2025 | 770.00 | 809.10 | 750.00 | 783.90 | 782.85 | 1.73% | 821 |