The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 676.40
-13.55 (-1.96%)
Jul 31, 2026, 1:57 PM IST
NSE:PKTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 690.00 | 690.00 | 676.40 | 676.40 | 676.40 | -1.96% | 11 |
| Jul 30, 2026 | 681.20 | 690.00 | 681.20 | 689.95 | 689.95 | -0.01% | 34 |
| Jul 29, 2026 | 705.05 | 705.05 | 690.00 | 690.00 | 690.00 | -2.13% | 19 |
| Jul 28, 2026 | 699.80 | 710.00 | 680.00 | 705.05 | 705.05 | 1.01% | 458 |
| Jul 27, 2026 | 684.90 | 700.00 | 678.00 | 698.00 | 698.00 | 3.08% | 72 |
| Jul 24, 2026 | 712.30 | 728.00 | 605.00 | 677.15 | 677.15 | -8.91% | 2,063 |
| Jul 22, 2026 | 743.40 | 743.40 | 743.40 | 743.40 | 743.40 | -0.07% | 10 |
| Jul 21, 2026 | 724.80 | 752.00 | 724.80 | 743.90 | 743.90 | 3.48% | 32 |
| Jul 20, 2026 | 712.70 | 718.90 | 705.55 | 718.90 | 718.90 | 0.87% | 390 |
| Jul 17, 2026 | 712.40 | 712.75 | 712.40 | 712.70 | 712.70 | -1.83% | 37 |
| Jul 16, 2026 | 725.95 | 726.00 | 707.35 | 725.95 | 725.95 | -0.14% | 77 |
| Jul 15, 2026 | 719.00 | 727.00 | 718.85 | 727.00 | 727.00 | 1.13% | 53 |
| Jul 14, 2026 | 713.10 | 722.00 | 713.10 | 718.85 | 718.85 | -1.39% | 47 |
| Jul 13, 2026 | 785.00 | 785.00 | 728.50 | 729.00 | 729.00 | -0.81% | 1,949 |
| Jul 10, 2026 | 797.00 | 797.00 | 734.05 | 734.95 | 734.95 | -3.76% | 2,466 |
| Jul 9, 2026 | 794.00 | 794.45 | 741.00 | 763.70 | 763.70 | 3.63% | 47 |
| Jul 8, 2026 | 742.05 | 816.00 | 710.20 | 736.95 | 736.95 | -1.77% | 419 |
| Jul 6, 2026 | 750.00 | 760.00 | 750.00 | 750.20 | 750.20 | -1.79% | 51 |
| Jul 3, 2026 | 747.00 | 783.25 | 743.00 | 763.85 | 763.85 | -2.93% | 349 |
| Jul 2, 2026 | 779.00 | 787.00 | 779.00 | 786.90 | 786.90 | 4.16% | 75 |
| Jul 1, 2026 | 791.60 | 800.00 | 740.30 | 755.45 | 755.45 | -1.23% | 15 |
| Jun 30, 2026 | 726.20 | 780.00 | 726.20 | 764.85 | 764.85 | 5.34% | 107 |
| Jun 29, 2026 | 732.00 | 750.00 | 701.00 | 726.10 | 726.10 | -5.04% | 350 |
| Jun 25, 2026 | 775.00 | 805.00 | 745.00 | 764.65 | 764.65 | -1.97% | 121 |
| Jun 24, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 47 |
| Jun 23, 2026 | 798.00 | 812.00 | 770.00 | 790.00 | 790.00 | 1.54% | 791 |
| Jun 22, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.97% | 1 |
| Jun 19, 2026 | 760.00 | 770.00 | 760.00 | 763.00 | 763.00 | -0.18% | 28 |
| Jun 18, 2026 | 765.00 | 765.00 | 738.00 | 764.35 | 764.35 | -0.08% | 95 |
| Jun 17, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | - | 15 |
| Jun 16, 2026 | 770.00 | 770.00 | 730.15 | 765.00 | 765.00 | 0.78% | 144 |
| Jun 15, 2026 | 814.00 | 814.00 | 755.00 | 759.05 | 759.05 | 0.15% | 437 |
| Jun 12, 2026 | 780.00 | 780.00 | 725.05 | 757.95 | 757.95 | -2.83% | 423 |
| Jun 11, 2026 | 785.00 | 785.00 | 760.00 | 780.00 | 780.00 | -1.39% | 240 |
| Jun 10, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -0.88% | 9 |
| Jun 9, 2026 | 783.00 | 798.00 | 778.00 | 798.00 | 798.00 | 1.74% | 109 |
| Jun 8, 2026 | 803.50 | 803.50 | 778.00 | 784.35 | 784.35 | -2.21% | 144 |
| Jun 5, 2026 | 835.00 | 865.00 | 801.00 | 802.05 | 802.05 | -0.02% | 4,342 |
| Jun 4, 2026 | 828.00 | 828.00 | 795.00 | 802.20 | 802.20 | 2.35% | 146 |
| Jun 3, 2026 | 780.10 | 790.00 | 778.10 | 783.75 | 783.75 | 0.47% | 209 |
| Jun 2, 2026 | 800.05 | 804.00 | 778.00 | 780.10 | 780.10 | -3.53% | 494 |
| Jun 1, 2026 | 800.00 | 829.95 | 800.00 | 808.65 | 808.65 | 0.32% | 272 |
| May 29, 2026 | 840.00 | 840.00 | 800.00 | 806.05 | 806.05 | -4.41% | 682 |
| May 27, 2026 | 882.95 | 882.95 | 825.00 | 843.25 | 843.25 | 0.55% | 254 |
| May 26, 2026 | 835.90 | 918.00 | 806.75 | 838.65 | 838.65 | 0.45% | 9,987 |
| May 25, 2026 | 848.00 | 848.00 | 784.00 | 834.90 | 834.90 | 6.31% | 128 |
| May 22, 2026 | 850.00 | 859.00 | 780.20 | 785.35 | 785.35 | -1.83% | 84 |
| May 21, 2026 | 781.20 | 814.50 | 781.20 | 800.00 | 800.00 | 2.42% | 3 |
| May 20, 2026 | 820.00 | 824.00 | 778.00 | 781.10 | 781.10 | -5.32% | 308 |
| May 19, 2026 | 831.85 | 879.95 | 825.00 | 825.00 | 825.00 | -0.33% | 21 |