The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India · Delayed Price · Currency is INR 806.05
-37.20 (-4.41%)
May 29, 2026, 3:29 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 880.00 | 898.95 | 810.60 | 827.75 | 827.75 | 0.93% | 196 |
| May 15, 2026 | 848.05 | 848.05 | 809.00 | 820.10 | 820.10 | -3.30% | 187 |
| May 14, 2026 | 864.30 | 887.95 | 840.00 | 848.05 | 848.05 | -1.39% | 85 |
| May 12, 2026 | 910.00 | 910.00 | 837.05 | 860.00 | 860.00 | -0.46% | 57 |
| May 11, 2026 | 861.00 | 865.00 | 819.00 | 863.95 | 863.95 | 0.33% | 344 |
| May 8, 2026 | 880.00 | 884.90 | 857.00 | 861.10 | 861.10 | -2.05% | 151 |
| May 7, 2026 | 900.10 | 900.10 | 878.00 | 879.10 | 879.10 | -2.33% | 742 |
| May 6, 2026 | 945.00 | 945.00 | 895.00 | 900.10 | 900.10 | -2.55% | 747 |
| May 5, 2026 | 945.00 | 950.00 | 878.50 | 923.70 | 923.70 | 6.29% | 3,925 |
| May 4, 2026 | 814.95 | 869.00 | 805.00 | 869.00 | 869.00 | 10.00% | 1,130 |
| Apr 30, 2026 | 807.00 | 807.00 | 770.00 | 790.00 | 790.00 | -2.35% | 62 |
| Apr 29, 2026 | 790.95 | 809.00 | 777.05 | 809.00 | 809.00 | 2.23% | 8 |
| Apr 28, 2026 | 771.95 | 800.00 | 771.95 | 791.35 | 791.35 | 3.60% | 176 |
| Apr 27, 2026 | 751.00 | 782.00 | 744.95 | 763.85 | 763.85 | 2.30% | 167 |
| Apr 24, 2026 | 814.90 | 814.90 | 726.35 | 746.65 | 746.65 | -4.89% | 165 |
| Apr 23, 2026 | 759.95 | 811.00 | 759.95 | 785.00 | 785.00 | 3.43% | 14 |
| Apr 22, 2026 | 782.00 | 782.00 | 755.10 | 759.00 | 759.00 | -2.94% | 72 |
| Apr 21, 2026 | 775.00 | 793.95 | 759.95 | 782.00 | 782.00 | 1.69% | 82 |
| Apr 20, 2026 | 761.00 | 769.00 | 761.00 | 769.00 | 769.00 | 1.94% | 9 |
| 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 |