BSE - Free Realtime Quote INR
Kanco Tea & Industries Limited (KANCOTEA.BO)
68.86
0.00
(0.00%)
As of April 30 at 3:41:54 PM GMT+5:30. Market Open.
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 68.95 | 70.69 | 67.61 | 68.86 | 68.86 | 105 |
| Apr 29, 2025 | 70.00 | 70.00 | 68.00 | 68.17 | 68.17 | 671 |
| Apr 28, 2025 | 68.80 | 69.85 | 68.40 | 69.77 | 69.77 | 124 |
| Apr 25, 2025 | 68.49 | 68.90 | 66.33 | 68.83 | 68.83 | 853 |
| Apr 24, 2025 | 67.01 | 69.95 | 66.05 | 67.59 | 67.59 | 2,176 |
| Apr 23, 2025 | 71.70 | 71.70 | 65.20 | 66.78 | 66.78 | 4,907 |
| Apr 22, 2025 | 68.98 | 72.89 | 67.51 | 67.61 | 67.61 | 1,500 |
| Apr 21, 2025 | 69.44 | 69.44 | 67.02 | 67.65 | 67.65 | 2,305 |
| Apr 17, 2025 | 72.40 | 72.40 | 66.05 | 66.48 | 66.48 | 935 |
| Apr 16, 2025 | 68.95 | 69.00 | 67.00 | 69.00 | 69.00 | 452 |
| Apr 15, 2025 | 69.39 | 69.39 | 66.61 | 66.74 | 66.74 | 743 |
| Apr 11, 2025 | 68.39 | 68.39 | 65.28 | 67.49 | 67.49 | 56 |
| Apr 9, 2025 | 67.95 | 67.95 | 65.20 | 65.64 | 65.64 | 50 |
| Apr 8, 2025 | 68.58 | 68.60 | 67.95 | 68.41 | 68.41 | 126 |
| Apr 7, 2025 | 72.99 | 72.99 | 63.10 | 63.36 | 63.36 | 3,948 |
| Apr 4, 2025 | 68.70 | 68.70 | 67.10 | 68.60 | 68.60 | 28 |
| Apr 3, 2025 | 68.00 | 68.75 | 68.00 | 68.51 | 68.51 | 38 |
| Apr 2, 2025 | 64.47 | 69.44 | 64.47 | 68.00 | 68.00 | 1,742 |
| Apr 1, 2025 | 64.30 | 64.90 | 62.20 | 64.14 | 64.14 | 177 |
| Mar 28, 2025 | 63.45 | 65.00 | 62.32 | 63.90 | 63.90 | 2,789 |
| Mar 27, 2025 | 67.65 | 67.65 | 61.60 | 62.44 | 62.44 | 27,094 |
| Mar 26, 2025 | 69.80 | 69.80 | 67.70 | 67.70 | 67.70 | 53 |
| Mar 25, 2025 | 67.00 | 70.00 | 63.50 | 67.53 | 67.53 | 14,690 |
| Mar 24, 2025 | 66.70 | 68.80 | 65.00 | 68.80 | 68.80 | 1,736 |
| Mar 21, 2025 | 67.99 | 69.90 | 66.42 | 66.68 | 66.68 | 887 |
| Mar 20, 2025 | 68.99 | 68.99 | 66.80 | 67.07 | 67.07 | 7,096 |
| Mar 19, 2025 | 69.00 | 70.80 | 67.50 | 67.63 | 67.63 | 68 |
| Mar 18, 2025 | 69.95 | 69.95 | 66.30 | 66.40 | 66.40 | 843 |
| Mar 17, 2025 | 65.51 | 66.00 | 64.50 | 66.00 | 66.00 | 3,026 |
| Mar 13, 2025 | 66.84 | 69.00 | 66.84 | 67.54 | 67.54 | 2,489 |
| Mar 12, 2025 | 70.50 | 70.50 | 65.00 | 66.84 | 66.84 | 3,549 |
| Mar 11, 2025 | 68.00 | 69.94 | 67.95 | 68.11 | 68.11 | 186 |
| Mar 10, 2025 | 68.52 | 70.01 | 68.00 | 68.00 | 68.00 | 3,782 |
| Mar 7, 2025 | 71.90 | 73.39 | 68.50 | 69.98 | 69.98 | 1,163 |
| Mar 6, 2025 | 73.50 | 74.98 | 71.00 | 72.00 | 72.00 | 144 |
| Mar 5, 2025 | 76.90 | 76.90 | 69.01 | 70.00 | 70.00 | 4,101 |
| Mar 4, 2025 | 68.60 | 70.00 | 66.36 | 69.94 | 69.94 | 1,624 |
| Mar 3, 2025 | 79.00 | 79.00 | 68.60 | 70.00 | 70.00 | 1,143 |
| Feb 28, 2025 | 79.78 | 79.78 | 70.00 | 74.01 | 74.01 | 1,255 |
| Feb 27, 2025 | 78.36 | 82.90 | 75.50 | 76.14 | 76.14 | 182 |
| Feb 25, 2025 | 81.45 | 81.45 | 78.36 | 78.36 | 78.36 | 12 |
| Feb 24, 2025 | 81.40 | 81.45 | 81.40 | 81.45 | 81.45 | 51 |
| Feb 21, 2025 | 93.85 | 93.85 | 79.50 | 81.45 | 81.45 | 1,291 |
| Feb 20, 2025 | 77.20 | 79.00 | 76.80 | 78.33 | 78.33 | 166 |
| Feb 19, 2025 | 77.81 | 83.70 | 74.02 | 83.70 | 83.70 | 20 |
| Feb 18, 2025 | 84.56 | 84.56 | 77.00 | 77.43 | 77.43 | 102 |
| Feb 17, 2025 | 77.70 | 82.90 | 77.00 | 82.90 | 82.90 | 1,308 |
| Feb 14, 2025 | 81.60 | 81.60 | 77.05 | 77.06 | 77.06 | 1,958 |
| Feb 13, 2025 | 81.00 | 86.70 | 81.00 | 86.70 | 86.70 | 1,384 |
| Feb 12, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2,874 |
| Feb 11, 2025 | 86.99 | 86.99 | 82.02 | 82.68 | 82.68 | 2,195 |
| Feb 10, 2025 | 85.36 | 90.85 | 85.36 | 88.15 | 88.15 | 107 |
| Feb 7, 2025 | 98.00 | 98.00 | 86.65 | 86.97 | 86.97 | 1,447 |
| Feb 6, 2025 | 87.20 | 88.60 | 87.20 | 87.78 | 87.78 | 655 |
| Feb 5, 2025 | 88.54 | 90.30 | 86.53 | 87.50 | 87.50 | 1,397 |
| Feb 4, 2025 | 98.60 | 98.60 | 86.60 | 88.54 | 88.54 | 126 |
| Feb 3, 2025 | 88.40 | 89.90 | 86.50 | 89.90 | 89.90 | 359 |
| Feb 1, 2025 | 88.69 | 90.00 | 88.10 | 88.44 | 88.44 | 3,304 |
| Jan 31, 2025 | 87.75 | 88.86 | 87.50 | 87.83 | 87.83 | 1,094 |
| Jan 30, 2025 | 87.94 | 87.94 | 85.00 | 87.54 | 87.54 | 691 |
| Jan 29, 2025 | 85.95 | 87.99 | 81.10 | 83.23 | 83.23 | 1,895 |
| Jan 28, 2025 | 87.85 | 87.85 | 80.00 | 80.28 | 80.28 | 1,052 |
| Jan 27, 2025 | 83.00 | 83.50 | 79.00 | 83.50 | 83.50 | 578 |
| Jan 24, 2025 | 88.60 | 88.77 | 85.00 | 86.00 | 86.00 | 7,655 |
| Jan 23, 2025 | 85.00 | 87.70 | 85.00 | 85.99 | 85.99 | 5,387 |
| Jan 22, 2025 | 84.95 | 85.88 | 83.10 | 85.88 | 85.88 | 25 |
| Jan 21, 2025 | 84.98 | 84.98 | 83.10 | 84.95 | 84.95 | 713 |
| Jan 20, 2025 | 83.22 | 85.00 | 81.50 | 84.98 | 84.98 | 634 |
| Jan 17, 2025 | 86.45 | 86.45 | 85.00 | 85.28 | 85.28 | 40 |
| Jan 16, 2025 | 84.55 | 86.79 | 83.32 | 84.91 | 84.91 | 1,560 |
| Jan 15, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 140 |
| Jan 14, 2025 | 83.20 | 85.99 | 82.01 | 83.05 | 83.05 | 958 |
| Jan 13, 2025 | 89.30 | 89.30 | 78.10 | 80.24 | 80.24 | 13,746 |
| Jan 10, 2025 | 93.00 | 94.00 | 89.00 | 89.25 | 89.25 | 8,214 |
| Jan 9, 2025 | 93.90 | 93.90 | 91.22 | 92.60 | 92.60 | 2,213 |
| Jan 8, 2025 | 92.39 | 94.00 | 91.00 | 91.67 | 91.67 | 5,908 |
| Jan 7, 2025 | 91.00 | 91.94 | 89.30 | 89.37 | 89.37 | 583 |
| Jan 6, 2025 | 92.90 | 92.90 | 88.14 | 91.00 | 91.00 | 1,771 |
| Jan 3, 2025 | 89.05 | 91.99 | 89.05 | 91.99 | 91.99 | 268 |
| Jan 2, 2025 | 90.35 | 91.92 | 89.16 | 89.65 | 89.65 | 191 |
| Jan 1, 2025 | 92.00 | 94.00 | 90.30 | 91.15 | 91.15 | 3,138 |
| Dec 31, 2024 | 89.00 | 90.80 | 89.00 | 89.00 | 89.00 | 383 |
| Dec 30, 2024 | 90.00 | 91.50 | 89.15 | 91.50 | 91.50 | 40 |