Kanchi Karpooram Limited (BOM:538896)
India
· Delayed Price · Currency is INR 410.20
-0.55 (-0.13%)
At close: Apr 28, 2026
Kanchi Karpooram Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 410.20 | 416.00 | 400.70 | 404.95 | 404.95 | -1.28% | 1,317 |
| Apr 28, 2026 | 414.95 | 417.95 | 409.00 | 410.20 | 410.20 | -0.13% | 909 |
| Apr 27, 2026 | 420.00 | 451.35 | 407.05 | 410.75 | 410.75 | -6.37% | 6,217 |
| Apr 24, 2026 | 382.10 | 463.25 | 375.05 | 438.70 | 438.70 | 13.64% | 8,371 |
| Apr 23, 2026 | 378.00 | 391.95 | 378.00 | 386.05 | 386.05 | 1.46% | 1,090 |
| Apr 22, 2026 | 406.95 | 406.95 | 325.00 | 380.50 | 380.50 | -5.78% | 9,098 |
| Apr 21, 2026 | 400.00 | 403.85 | 395.05 | 403.85 | 403.85 | 0.25% | 359 |
| Apr 20, 2026 | 409.55 | 411.95 | 399.00 | 402.85 | 402.85 | 0.47% | 744 |
| Apr 17, 2026 | 390.00 | 410.00 | 389.85 | 400.95 | 400.95 | 2.74% | 8,296 |
| Apr 16, 2026 | 347.95 | 408.80 | 347.95 | 390.25 | 390.25 | 13.63% | 12,291 |
| Apr 15, 2026 | 338.10 | 352.00 | 338.00 | 343.45 | 343.45 | 0.64% | 1,743 |
| Apr 13, 2026 | 340.00 | 344.85 | 334.00 | 341.25 | 341.25 | -0.68% | 1,185 |
| Apr 10, 2026 | 350.60 | 354.00 | 341.05 | 343.60 | 343.60 | -1.52% | 1,915 |
| Apr 9, 2026 | 345.00 | 353.95 | 335.10 | 348.90 | 348.90 | -1.05% | 1,231 |
| Apr 8, 2026 | 352.00 | 355.95 | 346.10 | 352.60 | 352.60 | 3.80% | 1,114 |
| Apr 7, 2026 | 330.00 | 348.00 | 329.15 | 339.70 | 339.70 | 1.10% | 981 |
| Apr 6, 2026 | 324.00 | 336.30 | 324.00 | 336.00 | 336.00 | 2.89% | 1,446 |
| Apr 2, 2026 | 328.80 | 329.00 | 320.00 | 326.55 | 326.55 | -1.94% | 1,603 |
| Apr 1, 2026 | 336.60 | 336.60 | 317.10 | 333.00 | 333.00 | 6.08% | 1,263 |
| Mar 30, 2026 | 324.00 | 333.85 | 310.00 | 313.90 | 313.90 | -2.27% | 5,889 |
| Mar 27, 2026 | 335.35 | 344.00 | 313.20 | 321.20 | 321.20 | -4.77% | 6,910 |
| Mar 25, 2026 | 336.00 | 344.95 | 334.00 | 337.30 | 337.30 | 0.39% | 4,122 |
| Mar 24, 2026 | 332.35 | 340.00 | 331.00 | 336.00 | 336.00 | 1.10% | 3,692 |
| Mar 23, 2026 | 336.00 | 340.00 | 326.00 | 332.35 | 332.35 | -2.58% | 1,697 |
| Mar 20, 2026 | 343.95 | 345.00 | 338.55 | 341.15 | 341.15 | 1.47% | 767 |
| Mar 19, 2026 | 345.00 | 345.00 | 333.00 | 336.20 | 336.20 | -0.72% | 3,343 |
| Mar 18, 2026 | 330.00 | 344.00 | 326.00 | 338.65 | 338.65 | 4.52% | 10,703 |
| Mar 17, 2026 | 326.75 | 327.90 | 313.20 | 324.00 | 324.00 | -0.86% | 11,618 |
| Mar 16, 2026 | 325.00 | 334.80 | 321.00 | 326.80 | 326.80 | -1.92% | 4,088 |
| Mar 13, 2026 | 335.00 | 338.00 | 325.50 | 333.20 | 333.20 | 0.18% | 3,925 |
| Mar 12, 2026 | 335.30 | 340.00 | 329.00 | 332.60 | 332.60 | -0.81% | 1,415 |
| Mar 11, 2026 | 334.50 | 338.00 | 334.50 | 335.30 | 335.30 | 0.96% | 1,101 |
| Mar 10, 2026 | 340.00 | 340.00 | 328.55 | 332.10 | 332.10 | 0.29% | 1,373 |
| Mar 9, 2026 | 322.00 | 335.00 | 320.00 | 331.15 | 331.15 | 0.06% | 3,215 |
| Mar 6, 2026 | 326.00 | 334.00 | 324.00 | 330.95 | 330.95 | 1.43% | 1,835 |
| Mar 5, 2026 | 334.00 | 334.00 | 321.30 | 326.30 | 326.30 | 1.32% | 4,238 |
| Mar 4, 2026 | 324.00 | 330.00 | 317.15 | 322.05 | 322.05 | -2.59% | 3,335 |
| Mar 2, 2026 | 344.80 | 344.80 | 315.00 | 330.60 | 330.60 | -0.71% | 4,831 |
| Feb 27, 2026 | 331.35 | 336.85 | 331.30 | 332.95 | 332.95 | -0.16% | 1,095 |
| Feb 26, 2026 | 330.05 | 337.00 | 330.05 | 333.50 | 333.50 | -0.16% | 922 |
| Feb 25, 2026 | 335.00 | 336.00 | 329.00 | 334.05 | 334.05 | 0.97% | 2,008 |
| Feb 24, 2026 | 325.00 | 333.00 | 316.85 | 330.85 | 330.85 | -0.05% | 3,546 |
| Feb 23, 2026 | 328.00 | 334.00 | 328.00 | 331.00 | 331.00 | -0.38% | 2,282 |
| Feb 20, 2026 | 336.00 | 336.00 | 330.00 | 332.25 | 332.25 | 0.32% | 883 |
| Feb 19, 2026 | 328.00 | 337.00 | 327.10 | 331.20 | 331.20 | -1.30% | 1,763 |
| Feb 18, 2026 | 337.00 | 337.00 | 335.00 | 335.55 | 335.55 | -0.36% | 1,153 |
| Feb 17, 2026 | 338.10 | 341.00 | 331.00 | 336.75 | 336.75 | -0.37% | 1,744 |
| Feb 16, 2026 | 339.50 | 343.80 | 337.10 | 338.00 | 338.00 | -1.99% | 667 |
| Feb 13, 2026 | 344.00 | 347.00 | 339.05 | 344.85 | 344.85 | -0.10% | 1,478 |
| Feb 12, 2026 | 350.05 | 352.85 | 345.05 | 345.20 | 345.20 | -1.79% | 963 |
| Feb 11, 2026 | 371.25 | 371.25 | 350.00 | 351.50 | 351.50 | -7.52% | 4,289 |
| Feb 10, 2026 | 356.20 | 382.00 | 356.20 | 380.10 | 380.10 | 5.64% | 2,259 |
| Feb 9, 2026 | 344.00 | 362.00 | 344.00 | 359.80 | 359.80 | 3.39% | 1,800 |
| Feb 6, 2026 | 348.00 | 350.00 | 345.25 | 348.00 | 348.00 | -0.32% | 208 |
| Feb 5, 2026 | 352.00 | 352.00 | 345.20 | 349.10 | 349.10 | 0.53% | 474 |
| Feb 4, 2026 | 343.50 | 349.80 | 343.45 | 347.25 | 347.25 | 1.18% | 873 |
| Feb 3, 2026 | 353.00 | 353.00 | 341.00 | 343.20 | 343.20 | 0.82% | 749 |
| Feb 2, 2026 | 350.90 | 350.90 | 333.30 | 340.40 | 340.40 | -1.05% | 1,611 |
| Feb 1, 2026 | 341.80 | 345.00 | 331.00 | 344.00 | 344.00 | 0.48% | 5,683 |
| Jan 30, 2026 | 339.10 | 344.95 | 339.10 | 342.35 | 342.35 | -0.75% | 739 |
| Jan 29, 2026 | 338.50 | 345.00 | 338.50 | 344.95 | 344.95 | 1.55% | 854 |
| Jan 28, 2026 | 340.00 | 343.00 | 337.05 | 339.70 | 339.70 | 1.09% | 2,184 |
| Jan 27, 2026 | 336.25 | 342.00 | 325.10 | 336.05 | 336.05 | -1.97% | 5,865 |
| Jan 23, 2026 | 350.00 | 350.00 | 338.00 | 342.80 | 342.80 | -0.95% | 991 |
| Jan 22, 2026 | 350.00 | 351.90 | 340.85 | 346.10 | 346.10 | 0.80% | 2,534 |
| Jan 21, 2026 | 343.90 | 349.90 | 338.05 | 343.35 | 343.35 | -0.19% | 2,826 |
| Jan 20, 2026 | 340.20 | 348.70 | 340.20 | 344.00 | 344.00 | 0.64% | 3,665 |
| Jan 19, 2026 | 350.20 | 353.80 | 337.00 | 341.80 | 341.80 | -3.13% | 2,228 |
| Jan 16, 2026 | 356.05 | 360.95 | 346.15 | 352.85 | 352.85 | -1.38% | 12,177 |
| Jan 14, 2026 | 360.00 | 364.05 | 355.40 | 357.80 | 357.80 | -1.23% | 1,342 |
| Jan 13, 2026 | 363.70 | 363.70 | 356.20 | 362.25 | 362.25 | 2.33% | 874 |
| Jan 12, 2026 | 350.05 | 357.00 | 350.05 | 354.00 | 354.00 | -1.09% | 2,305 |
| Jan 9, 2026 | 355.75 | 361.45 | 355.00 | 357.90 | 357.90 | 0.60% | 2,039 |
| Jan 8, 2026 | 362.90 | 364.90 | 355.00 | 355.75 | 355.75 | -1.75% | 3,167 |
| Jan 7, 2026 | 357.80 | 363.60 | 355.20 | 362.10 | 362.10 | 1.96% | 795 |
| Jan 6, 2026 | 356.00 | 359.00 | 351.25 | 355.15 | 355.15 | -0.14% | 1,543 |
| Jan 5, 2026 | 362.00 | 362.00 | 331.20 | 355.65 | 355.65 | -0.39% | 2,473 |
| Jan 2, 2026 | 360.00 | 360.00 | 355.70 | 357.05 | 357.05 | 0.88% | 1,360 |
| Jan 1, 2026 | 370.00 | 373.50 | 352.00 | 353.95 | 353.95 | -5.36% | 3,218 |
| Dec 31, 2025 | 365.00 | 375.00 | 363.20 | 374.00 | 374.00 | 1.04% | 800 |
| Dec 30, 2025 | 370.00 | 374.50 | 365.00 | 370.15 | 370.15 | -0.23% | 375 |
| Dec 29, 2025 | 365.00 | 371.40 | 361.00 | 371.00 | 371.00 | 0.27% | 1,238 |
| Dec 26, 2025 | 364.00 | 372.00 | 364.00 | 370.00 | 370.00 | 0.53% | 671 |
| Dec 24, 2025 | 372.00 | 372.00 | 366.00 | 368.05 | 368.05 | -0.71% | 686 |
| Dec 23, 2025 | 369.40 | 372.00 | 355.05 | 370.70 | 370.70 | 1.35% | 6,510 |
| Dec 22, 2025 | 362.05 | 369.95 | 362.05 | 365.75 | 365.75 | 1.43% | 670 |
| Dec 19, 2025 | 361.00 | 366.85 | 359.50 | 360.60 | 360.60 | 1.29% | 731 |
| Dec 18, 2025 | 370.00 | 370.00 | 350.00 | 356.00 | 356.00 | -0.18% | 1,960 |
| Dec 17, 2025 | 358.65 | 362.90 | 354.00 | 356.65 | 356.65 | -0.56% | 2,045 |
| Dec 16, 2025 | 363.10 | 367.05 | 355.00 | 358.65 | 358.65 | -1.23% | 3,302 |
| Dec 15, 2025 | 362.00 | 368.90 | 362.00 | 363.10 | 363.10 | -0.33% | 280 |
| Dec 12, 2025 | 366.25 | 369.50 | 362.00 | 364.30 | 364.30 | -0.53% | 9,619 |
| Dec 11, 2025 | 356.95 | 368.00 | 355.70 | 366.25 | 366.25 | 3.74% | 790 |
| Dec 10, 2025 | 371.95 | 371.95 | 352.00 | 353.05 | 353.05 | -0.83% | 3,375 |
| Dec 9, 2025 | 346.05 | 357.35 | 336.30 | 356.00 | 356.00 | 0.89% | 5,238 |
| Dec 8, 2025 | 386.90 | 386.90 | 342.20 | 352.85 | 352.85 | -5.49% | 18,439 |
| Dec 5, 2025 | 371.20 | 378.95 | 371.20 | 373.35 | 373.35 | 0.58% | 1,243 |
| Dec 4, 2025 | 368.10 | 375.00 | 368.10 | 371.20 | 371.20 | 0.35% | 1,063 |
| Dec 3, 2025 | 362.00 | 375.90 | 362.00 | 369.90 | 369.90 | -1.43% | 2,603 |
| Dec 2, 2025 | 380.50 | 380.50 | 370.00 | 375.25 | 375.25 | -1.25% | 1,130 |