Kanco Tea & Industries Limited (BOM:541005)
India
· Delayed Price · Currency is INR 68.02
-0.73 (-1.06%)
At close: Apr 28, 2026
Kanco Tea & Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.00 | 69.38 | 64.00 | 68.02 | 68.02 | -1.06% | 888 |
| Apr 27, 2026 | 67.78 | 70.50 | 65.00 | 68.75 | 68.75 | 3.46% | 238 |
| Apr 24, 2026 | 68.00 | 68.40 | 63.02 | 66.45 | 66.45 | 1.36% | 422 |
| Apr 23, 2026 | 68.90 | 68.90 | 64.41 | 65.56 | 65.56 | -4.29% | 421 |
| Apr 22, 2026 | 69.60 | 69.60 | 68.50 | 68.50 | 68.50 | 1.48% | 1,206 |
| Apr 21, 2026 | 67.85 | 67.85 | 67.50 | 67.50 | 67.50 | -0.74% | 8 |
| Apr 20, 2026 | 67.42 | 69.59 | 67.42 | 68.00 | 68.00 | -1.16% | 16 |
| Apr 17, 2026 | 67.00 | 69.90 | 65.66 | 68.80 | 68.80 | 2.26% | 144 |
| Apr 16, 2026 | 67.80 | 70.00 | 65.10 | 67.28 | 67.28 | 1.34% | 218 |
| Apr 15, 2026 | 65.00 | 71.90 | 64.00 | 66.39 | 66.39 | 4.06% | 984 |
| Apr 13, 2026 | 63.90 | 63.90 | 63.80 | 63.80 | 63.80 | 2.29% | 2 |
| Apr 10, 2026 | 72.89 | 72.90 | 62.20 | 62.37 | 62.37 | 1.75% | 1,341 |
| Apr 9, 2026 | 64.39 | 64.39 | 59.95 | 61.30 | 61.30 | -0.58% | 483 |
| Apr 8, 2026 | 61.98 | 63.00 | 60.95 | 61.66 | 61.66 | -0.52% | 606 |
| Apr 7, 2026 | 61.90 | 61.98 | 61.90 | 61.98 | 61.98 | 0.78% | 2 |
| Apr 6, 2026 | 61.85 | 61.85 | 57.30 | 61.50 | 61.50 | -0.08% | 617 |
| Apr 2, 2026 | 62.00 | 62.00 | 61.55 | 61.55 | 61.55 | 1.17% | 2 |
| Apr 1, 2026 | 56.00 | 61.90 | 56.00 | 60.84 | 60.84 | 14.12% | 397 |
| Mar 30, 2026 | 54.30 | 56.30 | 52.50 | 53.31 | 53.31 | -4.80% | 531 |
| Mar 27, 2026 | 59.76 | 59.76 | 55.99 | 56.00 | 56.00 | -5.83% | 1,019 |
| Mar 25, 2026 | 59.70 | 62.80 | 56.35 | 59.47 | 59.47 | 5.59% | 1,874 |
| Mar 24, 2026 | 56.08 | 59.70 | 56.01 | 56.32 | 56.32 | 0.43% | 2,984 |
| Mar 23, 2026 | 59.60 | 62.80 | 55.77 | 56.08 | 56.08 | -9.50% | 2,000 |
| Mar 20, 2026 | 59.90 | 62.90 | 58.32 | 61.97 | 61.97 | 6.66% | 1,448 |
| Mar 19, 2026 | 60.00 | 60.90 | 58.07 | 58.10 | 58.10 | -4.31% | 2,584 |
| Mar 18, 2026 | 61.29 | 62.40 | 60.00 | 60.72 | 60.72 | -0.93% | 1,432 |
| Mar 17, 2026 | 60.23 | 62.40 | 60.22 | 61.29 | 61.29 | -1.78% | 36 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.05 | 62.40 | 62.40 | -0.95% | 115 |
| Mar 13, 2026 | 63.81 | 63.81 | 61.00 | 63.00 | 63.00 | -0.79% | 181 |
| Mar 12, 2026 | 63.90 | 63.90 | 61.00 | 63.50 | 63.50 | -0.39% | 103 |
| Mar 11, 2026 | 63.00 | 63.90 | 63.00 | 63.75 | 63.75 | 0.55% | 1,107 |
| Mar 10, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.16% | 2 |
| 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 |