The Peria Karamalai Tea and Produce Company Limited (NSE:PKTEA)
India
· Delayed Price · Currency is INR 809.00
+17.65 (2.23%)
Apr 29, 2026, 3:28 PM IST
NSE:PKTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 775.05 | 775.05 | 775.00 | 775.00 | 775.00 | 0.17% | 168 |
| Mar 5, 2026 | 763.00 | 789.95 | 763.00 | 773.65 | 773.65 | 1.74% | 167 |
| Mar 4, 2026 | 761.00 | 763.00 | 760.00 | 760.45 | 760.45 | -0.59% | 398 |
| Mar 2, 2026 | 751.00 | 790.05 | 750.50 | 765.00 | 765.00 | -3.16% | 417 |
| Feb 27, 2026 | 780.50 | 800.00 | 780.50 | 790.00 | 790.00 | -0.80% | 400 |
| Feb 26, 2026 | 804.00 | 820.00 | 795.00 | 796.40 | 796.40 | -1.13% | 326 |
| Feb 25, 2026 | 799.00 | 812.00 | 798.75 | 805.50 | 805.50 | 1.97% | 168 |
| Feb 24, 2026 | 786.00 | 790.00 | 786.00 | 789.90 | 789.90 | -0.01% | 37 |
| Feb 23, 2026 | 799.50 | 799.50 | 790.00 | 790.00 | 790.00 | 2.16% | 22 |
| Feb 20, 2026 | 770.55 | 775.45 | 770.00 | 773.30 | 773.30 | -0.28% | 50 |
| Feb 19, 2026 | 780.00 | 782.00 | 775.00 | 775.45 | 775.45 | -0.01% | 40 |
| Feb 18, 2026 | 785.00 | 801.95 | 775.00 | 775.50 | 775.50 | -2.39% | 2,269 |
| Feb 17, 2026 | 794.40 | 819.00 | 756.05 | 794.45 | 794.45 | 1.38% | 3,782 |
| Feb 16, 2026 | 773.30 | 800.00 | 770.40 | 783.65 | 783.65 | 1.34% | 758 |
| Feb 13, 2026 | 775.00 | 805.00 | 750.00 | 773.30 | 773.30 | -0.23% | 5,933 |
| Feb 12, 2026 | 751.40 | 785.00 | 750.00 | 775.05 | 775.05 | - | 451 |
| Feb 11, 2026 | 775.20 | 775.20 | 770.00 | 775.05 | 775.05 | 4.98% | 1,015 |
| Feb 10, 2026 | 738.30 | 738.30 | 738.30 | 738.30 | 738.30 | 5.00% | 596 |
| Feb 9, 2026 | 674.05 | 705.00 | 653.00 | 703.15 | 703.15 | 4.57% | 717 |
| Feb 6, 2026 | 703.40 | 703.40 | 670.10 | 672.45 | 672.45 | -4.62% | 230 |
| Feb 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -0.56% | 1 |
| Feb 4, 2026 | 718.00 | 718.00 | 685.00 | 709.00 | 709.00 | 2.87% | 86 |
| Feb 3, 2026 | 721.95 | 721.95 | 686.20 | 689.20 | 689.20 | 0.17% | 531 |
| Feb 2, 2026 | 693.00 | 693.00 | 685.00 | 688.05 | 688.05 | 0.74% | 53 |
| Feb 1, 2026 | 640.25 | 689.00 | 640.25 | 683.00 | 683.00 | 3.48% | 16 |
| Jan 30, 2026 | 663.00 | 679.00 | 656.00 | 660.00 | 660.00 | - | 44 |
| Jan 29, 2026 | 657.00 | 661.50 | 657.00 | 660.00 | 660.00 | 0.72% | 142 |
| Jan 28, 2026 | 683.00 | 683.00 | 650.40 | 655.30 | 655.30 | -4.13% | 190 |
| Jan 27, 2026 | 675.55 | 694.00 | 675.55 | 683.55 | 683.55 | 2.25% | 65 |
| Jan 23, 2026 | 677.00 | 677.00 | 660.00 | 668.50 | 668.50 | -1.26% | 119 |
| Jan 22, 2026 | 676.40 | 689.40 | 676.00 | 677.00 | 677.00 | 0.15% | 148 |
| Jan 21, 2026 | 672.00 | 689.40 | 656.00 | 676.00 | 676.00 | 0.60% | 67 |
| Jan 20, 2026 | 703.60 | 703.60 | 662.00 | 672.00 | 672.00 | -1.13% | 41 |
| Jan 19, 2026 | 694.45 | 694.45 | 670.00 | 679.70 | 679.70 | 2.06% | 266 |
| Jan 16, 2026 | 650.00 | 666.00 | 650.00 | 666.00 | 666.00 | 3.74% | 27 |
| Jan 14, 2026 | 640.00 | 649.35 | 615.25 | 642.00 | 642.00 | -0.60% | 563 |
| Jan 13, 2026 | 679.95 | 680.00 | 631.00 | 645.85 | 645.85 | -4.90% | 1,165 |
| Jan 12, 2026 | 671.20 | 709.05 | 671.20 | 679.10 | 679.10 | -5.31% | 1,567 |
| Jan 9, 2026 | 722.00 | 735.40 | 709.45 | 717.20 | 717.20 | -1.95% | 272 |
| Jan 8, 2026 | 791.90 | 799.70 | 711.10 | 731.50 | 731.50 | -7.39% | 1,118 |
| Jan 7, 2026 | 813.90 | 813.90 | 789.20 | 789.85 | 789.85 | -2.39% | 157 |
| Jan 6, 2026 | 842.10 | 842.15 | 805.00 | 809.20 | 809.20 | -3.26% | 372 |
| Jan 5, 2026 | 830.00 | 868.80 | 830.00 | 836.45 | 836.45 | -1.63% | 258 |
| Jan 2, 2026 | 857.75 | 877.40 | 842.40 | 850.35 | 850.35 | -0.26% | 412 |
| Jan 1, 2026 | 884.05 | 885.00 | 850.00 | 852.60 | 852.60 | -3.34% | 310 |
| Dec 31, 2025 | 869.35 | 895.00 | 825.00 | 882.05 | 882.05 | 2.52% | 877 |
| Dec 30, 2025 | 840.05 | 869.50 | 840.05 | 860.40 | 860.40 | 1.76% | 1,084 |
| Dec 29, 2025 | 863.50 | 870.05 | 841.00 | 845.50 | 845.50 | -1.30% | 441 |
| Dec 26, 2025 | 998.00 | 998.00 | 851.00 | 856.65 | 856.65 | -6.92% | 9,085 |
| Dec 24, 2025 | 922.00 | 945.00 | 870.00 | 920.30 | 920.30 | 0.16% | 9,763 |
| Dec 23, 2025 | 859.40 | 952.85 | 845.00 | 918.85 | 918.85 | 6.07% | 1,761 |
| Dec 22, 2025 | 925.00 | 929.45 | 860.00 | 866.25 | 866.25 | 2.15% | 842 |
| Dec 19, 2025 | 899.90 | 915.00 | 841.00 | 848.05 | 848.05 | -5.30% | 1,118 |
| Dec 18, 2025 | 937.80 | 937.80 | 872.40 | 895.55 | 895.55 | 5.04% | 6,337 |
| Dec 17, 2025 | 819.90 | 852.55 | 785.20 | 852.55 | 852.55 | 10.00% | 5,562 |
| Dec 16, 2025 | 745.40 | 776.30 | 730.00 | 775.05 | 775.05 | 1.38% | 93 |
| Dec 15, 2025 | 760.00 | 764.50 | 760.00 | 764.50 | 764.50 | -0.12% | 43 |
| Dec 12, 2025 | 725.00 | 771.00 | 725.00 | 765.45 | 765.45 | 5.58% | 532 |
| Dec 11, 2025 | 736.00 | 759.00 | 725.00 | 725.00 | 725.00 | -1.35% | 486 |
| Dec 10, 2025 | 702.05 | 750.00 | 695.00 | 734.90 | 734.90 | 0.40% | 424 |
| Dec 9, 2025 | 737.40 | 745.00 | 732.00 | 732.00 | 732.00 | -0.81% | 153 |
| Dec 8, 2025 | 725.05 | 769.35 | 725.00 | 738.00 | 738.00 | -3.97% | 549 |
| Dec 5, 2025 | 770.00 | 770.05 | 750.00 | 768.50 | 768.50 | 0.56% | 63 |
| Dec 4, 2025 | 770.00 | 770.00 | 740.00 | 764.25 | 764.25 | 0.82% | 429 |
| Dec 3, 2025 | 770.00 | 770.00 | 758.00 | 758.00 | 758.00 | 1.72% | 13 |
| Dec 2, 2025 | 687.00 | 745.50 | 687.00 | 745.15 | 745.15 | 4.95% | 938 |
| Dec 1, 2025 | 765.00 | 766.00 | 710.00 | 710.00 | 710.00 | -2.74% | 497 |
| Nov 28, 2025 | 728.85 | 750.00 | 728.85 | 730.00 | 730.00 | -0.14% | 290 |
| Nov 27, 2025 | 740.05 | 740.05 | 730.00 | 731.00 | 731.00 | -4.68% | 82 |