Kanco Tea & Industries Ltd. KANCOTEA

NSE · India · Process Industries

INR 53.40-0.50 (-0.93%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 53.00	-1.67%	INR 53.50	INR 53.50	INR 51.95	183
2026-09-30	INR 53.90	-1.19%	INR 54.89	INR 54.89	INR 50.53	52
2026-09-29	INR 54.55	0.00%	INR 54.90	INR 54.90	INR 53.90	142
2026-09-28	INR 54.55	+1.02%	INR 55.55	INR 55.55	INR 54.55	2
2026-09-25	INR 54.00	+2.54%	INR 52.66	INR 54.59	INR 52.66	392
2026-09-24	INR 52.66	-3.76%	INR 52.50	INR 54.90	INR 52.50	104
2026-09-23	INR 54.72	-3.75%	INR 56.97	INR 56.97	INR 51.00	375
2026-09-22	INR 56.85	+4.14%	INR 54.59	INR 56.85	INR 54.59	151
2026-09-21	INR 54.59	-1.85%	INR 55.00	INR 55.00	INR 52.50	82
2026-09-18	INR 55.62	0.00%	INR 55.62	INR 55.62	INR 55.62	1
2026-09-17	INR 55.62	+0.58%	INR 52.31	INR 56.39	INR 52.31	34
2026-09-16	INR 55.30	-2.64%	INR 55.40	INR 55.40	INR 55.30	11
2026-09-15	INR 56.80	+8.62%	INR 52.31	INR 56.98	INR 52.31	1.09K
2026-09-14	INR 52.29	0.00%	INR 52.29	INR 52.29	INR 52.29	0
2026-09-11	INR 52.29	0.00%	INR 52.29	INR 52.29	INR 52.29	0
2026-09-10	INR 52.29	-6.54%	INR 55.89	INR 55.94	INR 52.29	860
2026-09-09	INR 55.95	+0.11%	INR 56.00	INR 56.00	INR 55.95	202
2026-09-08	INR 55.89	-0.90%	INR 56.00	INR 56.00	INR 52.99	218
2026-09-07	INR 56.40	+2.83%	INR 54.85	INR 58.70	INR 52.45	185
2026-09-04	INR 54.85	-3.42%	INR 58.40	INR 58.40	INR 53.10	28
2026-09-03	INR 56.79	+3.88%	INR 57.00	INR 57.00	INR 54.20	444
2026-09-02	INR 54.67	-1.58%	INR 55.35	INR 56.65	INR 53.99	46
2026-09-01	INR 55.55	-0.27%	INR 57.80	INR 57.80	INR 52.20	467
2026-08-31	INR 55.70	-0.45%	INR 56.00	INR 56.00	INR 55.05	21
2026-08-28	INR 55.95	-0.71%	INR 57.99	INR 57.99	INR 55.94	283
2026-08-27	INR 56.35	0.00%	INR 57.90	INR 57.90	INR 56.35	6
2026-08-26	INR 56.35	-0.18%	INR 56.90	INR 58.00	INR 56.35	204
2026-08-25	INR 56.45	+0.18%	INR 56.35	INR 56.45	INR 51.65	106
2026-08-24	INR 56.35	+3.78%	INR 56.79	INR 56.79	INR 56.35	50
2026-08-21	INR 54.30	+2.88%	INR 56.00	INR 57.20	INR 52.00	2.75K
2026-08-20	INR 52.78	+2.21%	INR 52.95	INR 52.95	INR 50.90	2.15K
2026-08-19	INR 51.64	+6.52%	INR 49.00	INR 53.95	INR 49.00	569
2026-08-18	INR 48.48	—	INR 49.60	INR 55.00	INR 46.20	2.06K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 53.00	-1.67%	INR 53.50	INR 53.50	INR 51.95	183
2026-09-30	INR 53.90	-1.19%	INR 54.89	INR 54.89	INR 50.53	52
2026-09-29	INR 54.55	0.00%	INR 54.90	INR 54.90	INR 53.90	142
2026-09-28	INR 54.55	+1.02%	INR 55.55	INR 55.55	INR 54.55	2
2026-09-25	INR 54.00	+2.54%	INR 52.66	INR 54.59	INR 52.66	392
2026-09-24	INR 52.66	-3.76%	INR 52.50	INR 54.90	INR 52.50	104
2026-09-23	INR 54.72	-3.75%	INR 56.97	INR 56.97	INR 51.00	375
2026-09-22	INR 56.85	+4.14%	INR 54.59	INR 56.85	INR 54.59	151
2026-09-21	INR 54.59	-1.85%	INR 55.00	INR 55.00	INR 52.50	82
2026-09-18	INR 55.62	0.00%	INR 55.62	INR 55.62	INR 55.62	1
2026-09-17	INR 55.62	+0.58%	INR 52.31	INR 56.39	INR 52.31	34
2026-09-16	INR 55.30	-2.64%	INR 55.40	INR 55.40	INR 55.30	11
2026-09-15	INR 56.80	+8.62%	INR 52.31	INR 56.98	INR 52.31	1.09K
2026-09-14	INR 52.29	0.00%	INR 52.29	INR 52.29	INR 52.29	0
2026-09-11	INR 52.29	0.00%	INR 52.29	INR 52.29	INR 52.29	0
2026-09-10	INR 52.29	-6.54%	INR 55.89	INR 55.94	INR 52.29	860
2026-09-09	INR 55.95	+0.11%	INR 56.00	INR 56.00	INR 55.95	202
2026-09-08	INR 55.89	-0.90%	INR 56.00	INR 56.00	INR 52.99	218
2026-09-07	INR 56.40	+2.83%	INR 54.85	INR 58.70	INR 52.45	185
2026-09-04	INR 54.85	-3.42%	INR 58.40	INR 58.40	INR 53.10	28
2026-09-03	INR 56.79	+3.88%	INR 57.00	INR 57.00	INR 54.20	444
2026-09-02	INR 54.67	-1.58%	INR 55.35	INR 56.65	INR 53.99	46
2026-09-01	INR 55.55	-0.27%	INR 57.80	INR 57.80	INR 52.20	467
2026-08-31	INR 55.70	-0.45%	INR 56.00	INR 56.00	INR 55.05	21
2026-08-28	INR 55.95	-0.71%	INR 57.99	INR 57.99	INR 55.94	283
2026-08-27	INR 56.35	0.00%	INR 57.90	INR 57.90	INR 56.35	6
2026-08-26	INR 56.35	-0.18%	INR 56.90	INR 58.00	INR 56.35	204
2026-08-25	INR 56.45	+0.18%	INR 56.35	INR 56.45	INR 51.65	106
2026-08-24	INR 56.35	+3.78%	INR 56.79	INR 56.79	INR 56.35	50
2026-08-21	INR 54.30	+2.88%	INR 56.00	INR 57.20	INR 52.00	2.75K
2026-08-20	INR 52.78	+2.21%	INR 52.95	INR 52.95	INR 50.90	2.15K
2026-08-19	INR 51.64	+6.52%	INR 49.00	INR 53.95	INR 49.00	569
2026-08-18	INR 48.48	—	INR 49.60	INR 55.00	INR 46.20	2.06K