The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 1,050.00
+6.65 (0.64%)
Oct 1, 2026, 3:29 PM IST
NSE:PKTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,087.00 | 1,087.00 | 992.00 | 1,037.70 | 1,037.70 | -0.54% | 1,076 |
| Sep 30, 2026 | 1,000.00 | 1,043.35 | 972.00 | 1,043.35 | 1,043.35 | 5.00% | 18,800 |
| Sep 29, 2026 | 965.00 | 1,012.95 | 965.00 | 993.70 | 993.70 | -0.09% | 1,251 |
| Sep 28, 2026 | 1,001.35 | 1,001.35 | 975.00 | 994.60 | 994.60 | -0.67% | 1,669 |
| Sep 25, 2026 | 1,019.90 | 1,020.00 | 963.00 | 1,001.35 | 1,001.35 | 0.30% | 1,313 |
| Sep 24, 2026 | 990.00 | 1,020.00 | 959.00 | 998.35 | 998.35 | 1.03% | 1,326 |
| Sep 23, 2026 | 1,046.80 | 1,046.80 | 956.00 | 988.15 | 988.15 | -0.98% | 1,354 |
| Sep 22, 2026 | 997.90 | 997.90 | 997.90 | 997.90 | 997.90 | 5.00% | 1,408 |
| Sep 21, 2026 | 905.00 | 955.50 | 890.00 | 950.40 | 950.40 | 4.44% | 9,455 |
| Sep 18, 2026 | 921.25 | 966.50 | 904.00 | 910.00 | 910.00 | -1.14% | 10,797 |
| Sep 17, 2026 | 931.95 | 936.95 | 900.05 | 921.25 | 920.50 | -1.68% | 2,604 |
| Sep 16, 2026 | 1,020.00 | 1,020.00 | 922.20 | 936.95 | 936.19 | -8.55% | 5,082 |
| Sep 15, 2026 | 1,121.75 | 1,121.75 | 1,009.60 | 1,024.60 | 1,023.77 | -8.66% | 3,649 |
| Sep 11, 2026 | 1,080.00 | 1,150.00 | 1,001.10 | 1,121.75 | 1,120.84 | 2.52% | 25,219 |
| Sep 10, 2026 | 1,169.00 | 1,169.00 | 1,072.40 | 1,094.20 | 1,093.31 | -3.71% | 10,161 |
| Sep 9, 2026 | 976.85 | 1,160.00 | 880.00 | 1,136.30 | 1,135.37 | 16.81% | 59,199 |
| Sep 8, 2026 | 999.00 | 1,115.00 | 963.15 | 972.75 | 971.96 | 1.00% | 61,700 |
| Sep 7, 2026 | 808.00 | 963.15 | 808.00 | 963.15 | 962.37 | 20.00% | 13,475 |
| Sep 4, 2026 | 777.70 | 810.00 | 740.05 | 802.65 | 802.00 | 6.77% | 6,257 |
| Sep 3, 2026 | 735.55 | 770.00 | 735.00 | 751.75 | 751.14 | 3.17% | 477 |
| Sep 2, 2026 | 719.20 | 745.00 | 700.00 | 728.65 | 728.06 | -1.47% | 176 |
| Sep 1, 2026 | 758.00 | 765.00 | 735.00 | 739.50 | 738.90 | -0.87% | 65 |
| Aug 31, 2026 | 744.75 | 765.00 | 744.75 | 746.00 | 745.39 | 0.17% | 336 |
| Aug 28, 2026 | 752.00 | 796.95 | 731.05 | 744.75 | 744.14 | -0.94% | 89 |
| Aug 27, 2026 | 785.00 | 785.00 | 737.00 | 751.85 | 751.24 | -4.22% | 80 |
| Aug 26, 2026 | 730.05 | 819.00 | 730.05 | 785.00 | 784.36 | 2.89% | 264 |
| Aug 25, 2026 | 749.20 | 778.00 | 746.40 | 762.95 | 762.33 | -0.96% | 486 |
| Aug 24, 2026 | 733.10 | 779.00 | 733.00 | 770.35 | 769.72 | 5.21% | 287 |
| Aug 21, 2026 | 759.90 | 759.90 | 732.05 | 732.20 | 731.60 | 0.04% | 81 |
| Aug 20, 2026 | 749.00 | 751.00 | 716.00 | 731.90 | 731.30 | 0.49% | 1,755 |
| Aug 19, 2026 | 703.80 | 735.00 | 680.00 | 728.35 | 727.76 | 0.64% | 11,027 |
| Aug 18, 2026 | 704.50 | 733.00 | 675.25 | 723.75 | 723.16 | 2.73% | 77 |
| Aug 17, 2026 | 690.10 | 709.00 | 690.10 | 704.50 | 703.93 | 3.61% | 10,552 |
| Aug 14, 2026 | 653.45 | 694.00 | 653.40 | 679.95 | 679.40 | -1.46% | 396 |
| Aug 13, 2026 | 691.00 | 691.00 | 690.00 | 690.00 | 689.44 | -0.14% | 30 |
| Aug 12, 2026 | 684.00 | 691.15 | 684.00 | 691.00 | 690.44 | 2.56% | 112 |
| Aug 11, 2026 | 710.00 | 710.00 | 650.00 | 673.75 | 673.20 | -3.52% | 149 |
| Aug 10, 2026 | 710.00 | 710.00 | 685.05 | 698.30 | 697.73 | 0.94% | 91 |
| Aug 7, 2026 | 734.00 | 734.00 | 682.30 | 691.80 | 691.24 | -2.53% | 72 |
| Aug 5, 2026 | 680.05 | 709.80 | 680.00 | 709.75 | 709.17 | 3.10% | 33 |
| Aug 4, 2026 | 715.00 | 715.00 | 677.80 | 688.40 | 687.84 | -1.52% | 39 |
| Aug 3, 2026 | 710.00 | 710.00 | 668.00 | 699.00 | 698.43 | 3.34% | 284 |
| Jul 31, 2026 | 690.00 | 690.00 | 676.40 | 676.40 | 675.85 | -1.96% | 11 |
| Jul 30, 2026 | 681.20 | 690.00 | 681.20 | 689.95 | 689.39 | -0.01% | 34 |
| Jul 29, 2026 | 705.05 | 705.05 | 690.00 | 690.00 | 689.44 | -2.13% | 19 |
| Jul 28, 2026 | 699.80 | 710.00 | 680.00 | 705.05 | 704.48 | 1.01% | 458 |
| Jul 27, 2026 | 684.90 | 700.00 | 678.00 | 698.00 | 697.43 | 3.08% | 72 |
| Jul 24, 2026 | 712.30 | 728.00 | 605.00 | 677.15 | 676.60 | -8.91% | 2,063 |
| Jul 22, 2026 | 743.40 | 743.40 | 743.40 | 743.40 | 742.79 | -0.07% | 10 |
| Jul 21, 2026 | 724.80 | 752.00 | 724.80 | 743.90 | 743.29 | 3.48% | 32 |