Kanco Tea & Industries Limited (BOM:541005)
India
· Delayed Price · Currency is INR 63.50
+0.30 (0.47%)
At close: Mar 6, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.51 | 63.51 | 63.50 | 63.50 | 63.50 | 0.47% | 20 |
| Mar 5, 2026 | 60.00 | 63.90 | 60.00 | 63.20 | 63.20 | 6.22% | 191 |
| Mar 4, 2026 | 60.20 | 61.80 | 59.40 | 59.50 | 59.50 | -4.49% | 2,385 |
| Mar 2, 2026 | 60.71 | 62.30 | 60.71 | 62.30 | 62.30 | 2.11% | 116 |
| Feb 27, 2026 | 61.53 | 61.53 | 61.01 | 61.01 | 61.01 | -0.36% | 200 |
| Feb 26, 2026 | 61.27 | 63.45 | 61.02 | 61.23 | 61.23 | -4.30% | 205 |
| Feb 25, 2026 | 62.90 | 63.98 | 62.00 | 63.98 | 63.98 | 3.19% | 770 |
| Feb 24, 2026 | 61.10 | 62.00 | 60.00 | 62.00 | 62.00 | 2.29% | 163 |
| Feb 23, 2026 | 63.00 | 63.00 | 60.60 | 60.61 | 60.61 | -4.85% | 706 |
| Feb 20, 2026 | 64.00 | 64.00 | 63.70 | 63.70 | 63.70 | 1.64% | 42 |
| Feb 19, 2026 | 62.67 | 64.29 | 62.67 | 62.67 | 62.67 | -1.40% | 1,419 |
| Feb 18, 2026 | 64.95 | 65.59 | 62.10 | 63.56 | 63.56 | 0.60% | 190 |
| Feb 17, 2026 | 64.00 | 65.99 | 62.80 | 63.18 | 63.18 | -1.28% | 801 |
| Feb 16, 2026 | 62.35 | 64.00 | 62.35 | 64.00 | 64.00 | 1.78% | 46 |
| Feb 13, 2026 | 64.99 | 65.90 | 62.66 | 62.88 | 62.88 | -1.29% | 1,165 |
| Feb 12, 2026 | 65.64 | 66.39 | 62.33 | 63.70 | 63.70 | -3.50% | 3,489 |
| Feb 11, 2026 | 71.00 | 72.00 | 66.00 | 66.01 | 66.01 | -2.75% | 6,439 |
| Feb 10, 2026 | 70.50 | 70.50 | 67.80 | 67.88 | 67.88 | 1.25% | 31 |
| Feb 9, 2026 | 71.99 | 72.00 | 66.20 | 67.04 | 67.04 | -4.23% | 1,642 |
| Feb 6, 2026 | 71.99 | 72.00 | 68.00 | 70.00 | 70.00 | -2.75% | 255 |
| Feb 5, 2026 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 7.92% | 1 |
| Feb 4, 2026 | 69.99 | 70.00 | 64.66 | 66.70 | 66.70 | 0.88% | 357 |
| Feb 3, 2026 | 67.95 | 71.80 | 64.00 | 66.12 | 66.12 | -2.69% | 2,878 |
| Feb 2, 2026 | 69.80 | 69.80 | 66.00 | 67.95 | 67.95 | 2.26% | 246 |
| Feb 1, 2026 | 73.40 | 73.40 | 66.40 | 66.45 | 66.45 | -6.14% | 412 |
| Jan 30, 2026 | 73.40 | 73.40 | 67.76 | 70.80 | 70.80 | -2.14% | 303 |
| Jan 29, 2026 | 69.90 | 72.35 | 69.90 | 72.35 | 72.35 | 0.63% | 501 |
| Jan 28, 2026 | 73.65 | 73.65 | 71.90 | 71.90 | 71.90 | 2.74% | 123 |
| Jan 27, 2026 | 69.90 | 70.00 | 68.10 | 69.98 | 69.98 | 3.35% | 1,121 |
| Jan 23, 2026 | 69.81 | 70.95 | 67.00 | 67.71 | 67.71 | -2.53% | 260 |
| Jan 22, 2026 | 67.35 | 70.90 | 67.18 | 69.47 | 69.47 | -2.02% | 82 |
| Jan 21, 2026 | 68.20 | 71.00 | 66.20 | 70.90 | 70.90 | 0.58% | 1,504 |
| Jan 20, 2026 | 72.95 | 72.95 | 68.20 | 70.49 | 70.49 | 3.07% | 307 |
| Jan 19, 2026 | 68.37 | 70.02 | 68.11 | 68.39 | 68.39 | -2.33% | 594 |
| Jan 16, 2026 | 72.85 | 72.85 | 70.00 | 70.02 | 70.02 | -3.95% | 464 |
| Jan 14, 2026 | 70.22 | 73.00 | 70.22 | 72.90 | 72.90 | 3.82% | 813 |
| Jan 13, 2026 | 72.80 | 72.80 | 70.00 | 70.22 | 70.22 | 0.31% | 214 |
| Jan 12, 2026 | 74.00 | 74.00 | 69.15 | 70.00 | 70.00 | -3.69% | 1,338 |
| Jan 9, 2026 | 68.00 | 73.98 | 67.88 | 72.68 | 72.68 | 10.27% | 8,143 |
| Jan 8, 2026 | 68.51 | 71.00 | 65.00 | 65.91 | 65.91 | -3.80% | 1,295 |
| Jan 7, 2026 | 71.39 | 71.39 | 66.25 | 68.51 | 68.51 | -3.83% | 1,127 |
| Jan 6, 2026 | 69.00 | 71.45 | 68.11 | 71.24 | 71.24 | -0.36% | 236 |
| Jan 5, 2026 | 72.90 | 72.90 | 71.50 | 71.50 | 71.50 | -1.32% | 553 |
| Jan 2, 2026 | 74.00 | 74.00 | 69.00 | 72.46 | 72.46 | 0.98% | 97 |
| Jan 1, 2026 | 68.40 | 71.76 | 68.40 | 71.76 | 71.76 | -0.26% | 36 |
| Dec 31, 2025 | 70.00 | 71.95 | 68.55 | 71.95 | 71.95 | 2.79% | 788 |
| Dec 30, 2025 | 69.01 | 70.00 | 69.01 | 70.00 | 70.00 | -3.45% | 6 |
| Dec 29, 2025 | 70.00 | 72.80 | 70.00 | 72.50 | 72.50 | 3.38% | 588 |
| Dec 26, 2025 | 73.80 | 73.80 | 68.50 | 70.13 | 70.13 | 1.64% | 96 |
| Dec 24, 2025 | 68.30 | 69.05 | 68.30 | 69.00 | 69.00 | -0.10% | 418 |
| Dec 23, 2025 | 69.07 | 71.00 | 69.07 | 69.07 | 69.07 | -2.22% | 336 |
| Dec 22, 2025 | 69.95 | 73.00 | 69.95 | 70.64 | 70.64 | 2.35% | 2,376 |
| Dec 19, 2025 | 70.00 | 70.00 | 68.10 | 69.02 | 69.02 | -0.75% | 805 |
| Dec 18, 2025 | 67.00 | 70.00 | 64.80 | 69.54 | 69.54 | -0.61% | 8,925 |
| Dec 17, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 3.25% | 1 |
| Dec 16, 2025 | 69.50 | 69.50 | 66.55 | 67.77 | 67.77 | -1.85% | 313 |
| Dec 15, 2025 | 68.72 | 70.90 | 68.72 | 69.05 | 69.05 | 0.48% | 13 |
| Dec 12, 2025 | 69.90 | 70.59 | 68.11 | 68.72 | 68.72 | -1.12% | 121 |
| Dec 11, 2025 | 73.40 | 73.40 | 66.26 | 69.50 | 69.50 | 0.55% | 1,517 |
| Dec 10, 2025 | 73.99 | 73.99 | 69.03 | 69.12 | 69.12 | -2.43% | 143 |
| Dec 9, 2025 | 74.48 | 74.48 | 70.84 | 70.84 | 70.84 | -0.35% | 336 |
| Dec 8, 2025 | 74.95 | 74.95 | 68.21 | 71.09 | 71.09 | -1.20% | 869 |
| Dec 5, 2025 | 73.80 | 73.80 | 66.30 | 71.95 | 71.95 | 6.91% | 163 |
| Dec 4, 2025 | 68.02 | 68.02 | 67.30 | 67.30 | 67.30 | -0.07% | 15 |
| Dec 3, 2025 | 69.90 | 69.90 | 67.34 | 67.35 | 67.35 | -3.65% | 55 |
| Dec 2, 2025 | 69.07 | 69.90 | 69.00 | 69.90 | 69.90 | 0.71% | 611 |
| Dec 1, 2025 | 71.80 | 71.80 | 69.00 | 69.41 | 69.41 | -3.33% | 1,592 |
| Nov 28, 2025 | 71.90 | 71.90 | 70.00 | 71.80 | 71.80 | 2.05% | 188 |
| Nov 27, 2025 | 70.68 | 71.20 | 69.00 | 70.36 | 70.36 | 1.82% | 2,109 |
| Nov 26, 2025 | 69.05 | 71.40 | 68.00 | 69.10 | 69.10 | 0.07% | 2,910 |
| Nov 25, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 0.07% | 102 |
| Nov 24, 2025 | 68.45 | 69.50 | 68.45 | 69.00 | 69.00 | 0.86% | 2,017 |
| Nov 21, 2025 | 70.62 | 70.62 | 68.41 | 68.41 | 68.41 | -3.13% | 1,364 |
| Nov 20, 2025 | 70.06 | 73.00 | 70.06 | 70.62 | 70.62 | 0.80% | 1,339 |
| Nov 19, 2025 | 72.00 | 73.99 | 69.60 | 70.06 | 70.06 | -1.06% | 3,176 |
| Nov 18, 2025 | 69.00 | 71.70 | 68.50 | 70.81 | 70.81 | 4.92% | 9,568 |
| Nov 17, 2025 | 67.95 | 68.45 | 64.88 | 67.49 | 67.49 | 4.02% | 7,891 |
| Nov 14, 2025 | 60.00 | 69.60 | 60.00 | 64.88 | 64.88 | 11.86% | 75,288 |
| Nov 13, 2025 | 57.90 | 59.95 | 57.90 | 58.00 | 58.00 | 0.78% | 86 |
| Nov 12, 2025 | 58.90 | 58.90 | 56.35 | 57.55 | 57.55 | -2.04% | 152 |
| Nov 11, 2025 | 55.70 | 58.90 | 55.70 | 58.75 | 58.75 | 3.80% | 321 |
| Nov 10, 2025 | 55.67 | 57.75 | 55.67 | 56.60 | 56.60 | -0.37% | 350 |
| Nov 7, 2025 | 58.03 | 58.06 | 56.64 | 56.81 | 56.81 | -2.15% | 991 |
| Nov 6, 2025 | 60.03 | 60.03 | 56.45 | 58.06 | 58.06 | -3.33% | 840 |
| Nov 4, 2025 | 61.02 | 61.02 | 60.06 | 60.06 | 60.06 | -1.86% | 11 |
| Nov 3, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.51% | 1 |
| Oct 31, 2025 | 60.91 | 62.00 | 59.52 | 60.29 | 60.29 | -0.53% | 377 |
| Oct 30, 2025 | 61.98 | 61.99 | 60.61 | 60.61 | 60.61 | -2.23% | 152 |
| Oct 29, 2025 | 61.30 | 61.99 | 60.03 | 61.99 | 61.99 | 1.66% | 1,494 |
| Oct 28, 2025 | 60.70 | 60.98 | 60.70 | 60.98 | 60.98 | 2.26% | 254 |
| Oct 27, 2025 | 60.99 | 60.99 | 58.55 | 59.63 | 59.63 | -1.36% | 874 |
| Oct 24, 2025 | 62.75 | 62.90 | 58.60 | 60.45 | 60.45 | -3.12% | 5,642 |
| Oct 23, 2025 | 62.00 | 62.80 | 62.00 | 62.40 | 62.40 | 0.65% | 65 |
| Oct 21, 2025 | 62.10 | 62.10 | 62.00 | 62.00 | 62.00 | -1.51% | 105 |
| Oct 20, 2025 | 63.00 | 63.00 | 62.04 | 62.95 | 62.95 | 1.37% | 573 |
| Oct 17, 2025 | 62.85 | 63.16 | 62.06 | 62.10 | 62.10 | -1.19% | 93 |
| Oct 16, 2025 | 62.10 | 62.85 | 62.05 | 62.85 | 62.85 | 1.26% | 71 |
| Oct 15, 2025 | 62.40 | 62.95 | 62.06 | 62.07 | 62.07 | 0.11% | 982 |
| Oct 14, 2025 | 62.85 | 63.55 | 62.00 | 62.00 | 62.00 | -2.52% | 1,767 |
| Oct 13, 2025 | 63.05 | 63.80 | 62.71 | 63.60 | 63.60 | 0.87% | 321 |