Peria Karamalai Tea & Produce Co. Ltd. PKTEA
NSE · India · Process Industries
INR 1,050.00+6.65 (+0.64%)
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 1,037.70 | -0.54% | INR 1,087.00 | INR 1,087.00 | INR 992.00 | 1.08K |
| 2026-09-30 | INR 1,043.35 | +5.00% | INR 1,000.00 | INR 1,043.35 | INR 972.00 | 18.80K |
| 2026-09-29 | INR 993.70 | -0.09% | INR 965.00 | INR 1,012.95 | INR 965.00 | 1.25K |
| 2026-09-28 | INR 994.60 | -0.67% | INR 1,001.35 | INR 1,001.35 | INR 975.00 | 1.67K |
| 2026-09-25 | INR 1,001.35 | +0.30% | INR 1,019.90 | INR 1,020.00 | INR 963.00 | 1.31K |
| 2026-09-24 | INR 998.35 | +1.03% | INR 990.00 | INR 1,020.00 | INR 959.00 | 1.33K |
| 2026-09-23 | INR 988.15 | -0.98% | INR 1,046.80 | INR 1,046.80 | INR 956.00 | 1.35K |
| 2026-09-22 | INR 997.90 | +5.00% | INR 997.90 | INR 997.90 | INR 997.90 | 1.41K |
| 2026-09-21 | INR 950.40 | +4.44% | INR 905.00 | INR 955.50 | INR 890.00 | 9.46K |
| 2026-09-18 | INR 910.00 | -1.22% | INR 921.25 | INR 966.50 | INR 904.00 | 10.80K |
| 2026-09-17 | INR 921.25 | -1.68% | INR 931.95 | INR 936.95 | INR 900.05 | 2.60K |
| 2026-09-16 | INR 936.95 | -8.55% | INR 1,020.00 | INR 1,020.00 | INR 922.20 | 5.08K |
| 2026-09-15 | INR 1,024.60 | -8.66% | INR 1,121.75 | INR 1,121.75 | INR 1,009.60 | 3.65K |
| 2026-09-14 | INR 1,121.75 | 0.00% | INR 1,121.75 | INR 1,121.75 | INR 1,121.75 | 0 |
| 2026-09-11 | INR 1,121.75 | +2.52% | INR 1,080.00 | INR 1,150.00 | INR 1,001.10 | 25.22K |
| 2026-09-10 | INR 1,094.20 | -3.71% | INR 1,169.00 | INR 1,169.00 | INR 1,072.40 | 10.16K |
| 2026-09-09 | INR 1,136.30 | +16.81% | INR 976.85 | INR 1,160.00 | INR 880.00 | 59.20K |
| 2026-09-08 | INR 972.75 | +1.00% | INR 999.00 | INR 1,115.00 | INR 963.15 | 61.70K |
| 2026-09-07 | INR 963.15 | +20.00% | INR 808.00 | INR 963.15 | INR 808.00 | 13.48K |
| 2026-09-04 | INR 802.65 | +6.77% | INR 777.70 | INR 810.00 | INR 740.05 | 6.26K |
| 2026-09-03 | INR 751.75 | +3.17% | INR 735.55 | INR 770.00 | INR 735.00 | 477 |
| 2026-09-02 | INR 728.65 | -1.47% | INR 719.20 | INR 745.00 | INR 700.00 | 176 |
| 2026-09-01 | INR 739.50 | -0.87% | INR 758.00 | INR 765.00 | INR 735.00 | 65 |
| 2026-08-31 | INR 746.00 | +0.17% | INR 744.75 | INR 765.00 | INR 744.75 | 336 |
| 2026-08-28 | INR 744.75 | -0.94% | INR 752.00 | INR 796.95 | INR 731.05 | 89 |
| 2026-08-27 | INR 751.85 | -4.22% | INR 785.00 | INR 785.00 | INR 737.00 | 80 |
| 2026-08-26 | INR 785.00 | +2.89% | INR 730.05 | INR 819.00 | INR 730.05 | 264 |
| 2026-08-25 | INR 762.95 | -0.96% | INR 749.20 | INR 778.00 | INR 746.40 | 486 |
| 2026-08-24 | INR 770.35 | +5.21% | INR 733.10 | INR 779.00 | INR 733.00 | 287 |
| 2026-08-21 | INR 732.20 | +0.04% | INR 759.90 | INR 759.90 | INR 732.05 | 81 |
| 2026-08-20 | INR 731.90 | +0.49% | INR 749.00 | INR 751.00 | INR 716.00 | 1.76K |
| 2026-08-19 | INR 728.35 | +0.64% | INR 703.80 | INR 735.00 | INR 680.00 | 11.03K |
| 2026-08-18 | INR 723.75 | +2.73% | INR 704.50 | INR 733.00 | INR 675.25 | 77 |
| 2026-08-17 | INR 704.50 | +3.61% | INR 690.10 | INR 709.00 | INR 690.10 | 10.55K |
| 2026-08-14 | INR 679.95 | -1.46% | INR 653.45 | INR 694.00 | INR 653.40 | 396 |
| 2026-08-13 | INR 690.00 | -0.14% | INR 691.00 | INR 691.00 | INR 690.00 | 30 |
| 2026-08-12 | INR 691.00 | +2.56% | INR 684.00 | INR 691.15 | INR 684.00 | 112 |
| 2026-08-11 | INR 673.75 | -3.52% | INR 710.00 | INR 710.00 | INR 650.00 | 149 |
| 2026-08-10 | INR 698.30 | +0.94% | INR 710.00 | INR 710.00 | INR 685.05 | 91 |
| 2026-08-07 | INR 691.80 | -2.53% | INR 734.00 | INR 734.00 | INR 682.30 | 72 |
| 2026-08-06 | INR 709.75 | 0.00% | INR 709.75 | INR 709.75 | INR 709.75 | 0 |
| 2026-08-05 | INR 709.75 | +3.10% | INR 680.05 | INR 709.80 | INR 680.00 | 33 |
| 2026-08-04 | INR 688.40 | -1.52% | INR 715.00 | INR 715.00 | INR 677.80 | 39 |
| 2026-08-03 | INR 699.00 | +3.34% | INR 710.00 | INR 710.00 | INR 668.00 | 284 |
| 2026-07-31 | INR 676.40 | -1.96% | INR 690.00 | INR 690.00 | INR 676.40 | 11 |
| 2026-07-30 | INR 689.95 | -0.01% | INR 681.20 | INR 690.00 | INR 681.20 | 34 |
| 2026-07-29 | INR 690.00 | -2.13% | INR 705.05 | INR 705.05 | INR 690.00 | 19 |
| 2026-07-28 | INR 705.05 | +1.01% | INR 699.80 | INR 710.00 | INR 680.00 | 458 |
| 2026-07-27 | INR 698.00 | +3.08% | INR 684.90 | INR 700.00 | INR 678.00 | 72 |
| 2026-07-24 | INR 677.15 | -8.91% | INR 712.30 | INR 728.00 | INR 605.00 | 2.06K |
| 2026-07-23 | INR 743.40 | 0.00% | INR 743.40 | INR 743.40 | INR 743.40 | 0 |
| 2026-07-22 | INR 743.40 | -0.07% | INR 743.40 | INR 743.40 | INR 743.40 | 10 |
| 2026-07-21 | INR 743.90 | +3.48% | INR 724.80 | INR 752.00 | INR 724.80 | 32 |
| 2026-07-20 | INR 718.90 | +0.87% | INR 712.70 | INR 718.90 | INR 705.55 | 390 |
| 2026-07-17 | INR 712.70 | -1.83% | INR 712.40 | INR 712.75 | INR 712.40 | 37 |
| 2026-07-16 | INR 725.95 | -0.14% | INR 725.95 | INR 726.00 | INR 707.35 | 77 |
| 2026-07-15 | INR 727.00 | +1.13% | INR 719.00 | INR 727.00 | INR 718.85 | 53 |
| 2026-07-14 | INR 718.85 | -1.39% | INR 713.10 | INR 722.00 | INR 713.10 | 47 |
| 2026-07-13 | INR 729.00 | -0.81% | INR 785.00 | INR 785.00 | INR 728.50 | 1.95K |
| 2026-07-10 | INR 734.95 | -3.76% | INR 797.00 | INR 797.00 | INR 734.05 | 2.47K |
| 2026-07-09 | INR 763.70 | +3.63% | INR 794.00 | INR 794.45 | INR 741.00 | 47 |
| 2026-07-08 | INR 736.95 | -1.77% | INR 742.05 | INR 816.00 | INR 710.20 | 419 |
| 2026-07-07 | INR 750.20 | 0.00% | INR 750.20 | INR 750.20 | INR 750.20 | 0 |
| 2026-07-06 | INR 750.20 | -1.79% | INR 750.00 | INR 760.00 | INR 750.00 | 51 |
| 2026-07-03 | INR 763.85 | -2.93% | INR 747.00 | INR 783.25 | INR 743.00 | 349 |
| 2026-07-02 | INR 786.90 | +4.16% | INR 779.00 | INR 787.00 | INR 779.00 | 75 |
| 2026-07-01 | INR 755.45 | -1.23% | INR 791.60 | INR 800.00 | INR 740.30 | 15 |
| 2026-06-30 | INR 764.85 | +5.34% | INR 726.20 | INR 780.00 | INR 726.20 | 107 |
| 2026-06-29 | INR 726.10 | -5.04% | INR 732.00 | INR 750.00 | INR 701.00 | 350 |
| 2026-06-26 | INR 764.65 | 0.00% | INR 764.65 | INR 764.65 | INR 764.65 | 0 |
| 2026-06-25 | INR 764.65 | -1.97% | INR 775.00 | INR 805.00 | INR 745.00 | 121 |
| 2026-06-24 | INR 780.00 | -1.27% | INR 790.00 | INR 790.00 | INR 780.00 | 47 |
| 2026-06-23 | INR 790.00 | +1.54% | INR 798.00 | INR 812.00 | INR 770.00 | 791 |
| 2026-06-22 | INR 778.00 | +1.97% | INR 778.00 | INR 778.00 | INR 778.00 | 1 |
| 2026-06-19 | INR 763.00 | -0.18% | INR 760.00 | INR 770.00 | INR 760.00 | 28 |
| 2026-06-18 | INR 764.35 | -0.08% | INR 765.00 | INR 765.00 | INR 738.00 | 95 |
| 2026-06-17 | INR 765.00 | 0.00% | INR 765.00 | INR 765.00 | INR 765.00 | 15 |
| 2026-06-16 | INR 765.00 | +0.78% | INR 770.00 | INR 770.00 | INR 730.15 | 144 |
| 2026-06-15 | INR 759.05 | +0.15% | INR 814.00 | INR 814.00 | INR 755.00 | 437 |
| 2026-06-12 | INR 757.95 | -2.83% | INR 780.00 | INR 780.00 | INR 725.05 | 423 |
| 2026-06-11 | INR 780.00 | -1.39% | INR 785.00 | INR 785.00 | INR 760.00 | 240 |
| 2026-06-10 | INR 791.00 | -0.88% | INR 791.00 | INR 791.00 | INR 791.00 | 9 |
| 2026-06-09 | INR 798.00 | +1.74% | INR 783.00 | INR 798.00 | INR 778.00 | 109 |
| 2026-06-08 | INR 784.35 | -2.21% | INR 803.50 | INR 803.50 | INR 778.00 | 144 |
| 2026-06-05 | INR 802.05 | -0.02% | INR 835.00 | INR 865.00 | INR 801.00 | 4.34K |
| 2026-06-04 | INR 802.20 | +2.35% | INR 828.00 | INR 828.00 | INR 795.00 | 146 |
| 2026-06-03 | INR 783.75 | +0.47% | INR 780.10 | INR 790.00 | INR 778.10 | 209 |
| 2026-06-02 | INR 780.10 | -3.53% | INR 800.05 | INR 804.00 | INR 778.00 | 494 |
| 2026-06-01 | INR 808.65 | +0.32% | INR 800.00 | INR 829.95 | INR 800.00 | 272 |
| 2026-05-29 | INR 806.05 | -4.41% | INR 840.00 | INR 840.00 | INR 800.00 | 682 |