Kanchi Karpooram Ltd KANCHI
NSE · India · Process Industries
INR 379.80-8.25 (-2.13%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 379.80 | -2.13% | INR 380.00 | INR 380.00 | INR 370.55 | 5.21K |
| 2026-09-30 | INR 388.05 | -0.75% | INR 383.05 | INR 394.85 | INR 380.00 | 929 |
| 2026-09-29 | INR 391.00 | +2.92% | INR 380.00 | INR 394.70 | INR 370.00 | 3.23K |
| 2026-09-28 | INR 379.90 | -2.71% | INR 387.00 | INR 389.50 | INR 374.40 | 2.74K |
| 2026-09-25 | INR 390.50 | -0.85% | INR 392.00 | INR 392.00 | INR 382.30 | 252 |
| 2026-09-24 | INR 393.85 | +0.91% | INR 382.70 | INR 395.05 | INR 382.50 | 1.22K |
| 2026-09-23 | INR 390.30 | -1.30% | INR 394.00 | INR 394.00 | INR 390.00 | 530 |
| 2026-09-22 | INR 395.45 | +2.73% | INR 382.00 | INR 404.15 | INR 381.25 | 816 |
| 2026-09-21 | INR 384.95 | -0.44% | INR 380.05 | INR 393.00 | INR 380.00 | 1.38K |
| 2026-09-18 | INR 386.65 | -0.60% | INR 389.00 | INR 394.50 | INR 383.10 | 439 |
| 2026-09-17 | INR 389.00 | +0.13% | INR 388.50 | INR 393.40 | INR 386.00 | 74 |
| 2026-09-16 | INR 388.50 | -1.02% | INR 391.50 | INR 391.50 | INR 382.00 | 690 |
| 2026-09-15 | INR 392.50 | +0.45% | INR 388.80 | INR 408.60 | INR 379.35 | 1.28K |
| 2026-09-11 | INR 390.75 | -3.22% | INR 396.00 | INR 397.00 | INR 383.60 | 2.13K |
| 2026-09-10 | INR 403.75 | -0.43% | INR 396.20 | INR 409.00 | INR 391.30 | 4.13K |
| 2026-09-09 | INR 405.50 | +0.38% | INR 404.90 | INR 415.00 | INR 390.30 | 2.53K |
| 2026-09-08 | INR 403.95 | +0.22% | INR 403.05 | INR 407.00 | INR 394.00 | 862 |
| 2026-09-07 | INR 403.05 | -1.62% | INR 409.70 | INR 409.70 | INR 398.00 | 1.47K |
| 2026-09-04 | INR 409.70 | +2.80% | INR 396.60 | INR 415.00 | INR 396.60 | 1.61K |
| 2026-09-03 | INR 398.55 | -3.02% | INR 410.95 | INR 415.55 | INR 398.00 | 5.33K |
| 2026-09-02 | INR 410.95 | -0.13% | INR 405.10 | INR 417.00 | INR 400.00 | 3.54K |
| 2026-09-01 | INR 411.50 | -2.28% | INR 421.00 | INR 421.00 | INR 405.90 | 2.60K |
| 2026-08-31 | INR 421.10 | -0.28% | INR 424.00 | INR 426.00 | INR 412.20 | 3.22K |
| 2026-08-28 | INR 422.30 | +0.55% | INR 415.50 | INR 435.00 | INR 404.20 | 4.42K |
| 2026-08-27 | INR 420.00 | +1.97% | INR 432.45 | INR 432.45 | INR 400.00 | 14.97K |
| 2026-08-26 | INR 411.90 | +5.00% | INR 411.00 | INR 411.90 | INR 405.00 | 3.62K |
| 2026-08-25 | INR 392.30 | +4.99% | INR 392.30 | INR 392.30 | INR 382.30 | 8.13K |
| 2026-08-24 | INR 373.65 | +0.04% | INR 373.50 | INR 377.00 | INR 369.00 | 2.89K |
| 2026-08-21 | INR 373.50 | +0.40% | INR 373.85 | INR 377.00 | INR 359.95 | 939 |
| 2026-08-20 | INR 372.00 | -0.69% | INR 379.75 | INR 379.75 | INR 364.55 | 1.61K |
| 2026-08-19 | INR 374.60 | +0.16% | INR 372.00 | INR 380.00 | INR 371.00 | 452 |
| 2026-08-18 | INR 374.00 | — | INR 372.00 | INR 376.00 | INR 364.00 | 3.17K |