The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 754.40
-15.20 (-1.98%)
Apr 16, 2026, 3:31 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 763.00 | 763.00 | 750.05 | 754.40 | 754.40 | -1.98% | 73 |
| Apr 15, 2026 | 772.00 | 772.00 | 763.05 | 769.60 | 769.60 | -0.31% | 117 |
| Apr 13, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.03% | 4 |
| Apr 9, 2026 | 794.00 | 794.00 | 750.00 | 771.80 | 771.80 | 1.79% | 92 |
| Apr 8, 2026 | 814.95 | 814.95 | 750.00 | 758.20 | 758.20 | -6.86% | 247 |
| Apr 7, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.85% | 5 |
| Apr 6, 2026 | 824.70 | 824.70 | 821.00 | 821.00 | 821.00 | 2.04% | 10 |
| Apr 2, 2026 | 840.00 | 878.00 | 799.00 | 804.60 | 804.60 | -4.21% | 169 |
| Apr 1, 2026 | 833.00 | 852.00 | 833.00 | 840.00 | 840.00 | 2.91% | 26 |
| Mar 30, 2026 | 816.25 | 816.25 | 816.25 | 816.25 | 816.25 | - | 1 |
| Mar 27, 2026 | 816.25 | 816.25 | 816.25 | 816.25 | 816.25 | - | 2 |
| Mar 25, 2026 | 810.00 | 820.00 | 795.40 | 816.25 | 816.25 | 1.40% | 37 |
| Mar 24, 2026 | 805.05 | 806.00 | 805.00 | 805.00 | 805.00 | - | 310 |
| Mar 23, 2026 | 842.00 | 842.05 | 805.00 | 805.00 | 805.00 | -4.73% | 390 |
| Mar 20, 2026 | 845.00 | 845.00 | 815.00 | 845.00 | 845.00 | 3.00% | 147 |
| Mar 19, 2026 | 810.00 | 850.00 | 810.00 | 820.35 | 820.35 | 1.28% | 1,899 |
| Mar 18, 2026 | 795.00 | 834.75 | 795.00 | 810.00 | 810.00 | 1.89% | 330 |
| Mar 17, 2026 | 795.00 | 798.00 | 795.00 | 795.00 | 795.00 | 0.63% | 132 |
| Mar 16, 2026 | 790.00 | 802.00 | 780.00 | 790.00 | 790.00 | -0.87% | 913 |
| Mar 12, 2026 | 780.00 | 800.00 | 780.00 | 796.95 | 796.95 | 2.17% | 257 |
| Mar 11, 2026 | 790.00 | 790.00 | 780.00 | 780.00 | 780.00 | 0.38% | 168 |
| Mar 10, 2026 | 775.00 | 799.00 | 775.00 | 777.05 | 777.05 | 0.26% | 23 |
| Mar 9, 2026 | 775.05 | 775.05 | 775.00 | 775.00 | 775.00 | - | 760 |
| Mar 6, 2026 | 775.05 | 775.05 | 775.00 | 775.00 | 775.00 | 0.17% | 168 |
| Mar 5, 2026 | 763.00 | 789.95 | 763.00 | 773.65 | 773.65 | 1.74% | 167 |
| Mar 4, 2026 | 761.00 | 763.00 | 760.00 | 760.45 | 760.45 | -0.59% | 398 |
| Mar 2, 2026 | 751.00 | 790.05 | 750.50 | 765.00 | 765.00 | -3.16% | 417 |
| 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 |