TipRanks
Go Ultimate55% OFF

Kanchi Karpooram Ltd (KANCHI) Historical Prices

IN:KANCHI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026375.70378.55366.00372.10372.10-1.70%2240.40
Oct 30, 2026376.25379.00365.00378.55378.55+1.11%790.14
Oct 29, 2026360.10376.00350.00374.40374.40+3.20%3470.61
Oct 28, 2026360.10374.85360.00362.80362.80-3.70%4120.74
Oct 27, 2026370.00377.35367.05376.75376.75+1.03%7461.36
Oct 26, 2026362.90374.00362.90372.90372.90+1.73%4620.84
Oct 23, 2026376.65381.00361.05366.55366.55-2.20%3200.59
Oct 22, 2026376.05384.00368.50374.80374.80-0.66%1,6043.07
Oct 21, 2026401.00401.00376.00377.30377.30-6.31%1,5573.10
Oct 20, 2026402.70404.35374.00402.70402.70+0.00%00.00
Oct 19, 2026374.00404.35374.00402.70402.70+8.99%7671.56
Oct 16, 2026365.65372.00355.00369.50369.50+1.55%1720.35
Oct 15, 2026366.00369.00360.60363.85363.85-2.14%1300.26
Oct 14, 2026361.05375.00361.05371.80371.80+3.41%4941.00
Oct 13, 2026362.20377.00352.00359.55359.55-1.02%1,5083.19
Oct 12, 2026360.05379.00355.60363.25363.25-1.82%7311.57
Oct 09, 2026373.85374.00362.95370.00370.00-0.54%260.06
Oct 08, 2026370.05374.95362.00372.00372.00-0.56%130.03
Oct 07, 2026378.95378.95372.00374.10374.10-1.51%760.16
Oct 06, 2026371.00381.00370.00379.85379.85+0.48%5111.07
Oct 05, 2026376.05384.45365.00378.05378.05-0.96%5471.16
Oct 02, 2026381.70381.95372.40381.70381.70+0.00%00.00
Oct 01, 2026380.00381.95372.40381.70381.70-2.63%1,7553.91
Sep 30, 2026386.00393.00385.00392.00392.00+1.78%1400.31
Sep 29, 2026377.85390.00377.80385.15385.15+1.95%3100.70
Sep 28, 2026394.00394.00377.80377.80377.80-3.15%5841.33
Sep 25, 2026394.00394.00386.10390.10390.10-0.50%1140.26
Sep 24, 2026386.00395.00386.00392.05392.05+0.01%3160.73
Sep 23, 2026390.00392.00390.00392.00392.00+0.72%350.08
Sep 22, 2026385.00392.00381.00389.20389.20-0.15%4170.97
Sep 21, 2026391.00393.00382.00389.80389.80-0.84%4050.95
Sep 18, 2026391.95393.80382.00393.10393.10+0.79%1270.29
Sep 17, 2026389.80390.00380.00390.00390.00+0.14%1330.30
Sep 16, 2026392.00392.00382.00389.45389.45-3.13%3890.90
Sep 15, 2026391.80408.00380.20402.05402.05+2.50%4320.93
Sep 14, 2026393.25398.20381.05393.25392.25+0.00%00.00
Sep 11, 2026398.00398.20381.05393.25392.25-0.78%2870.58
Sep 10, 2026396.00404.00387.00396.35395.34+1.58%3880.79
Sep 09, 2026402.00411.00390.00390.20389.21-1.71%6431.32
Sep 08, 2026406.95406.95396.00397.00395.99-1.73%6651.38
Sep 07, 2026405.00405.70401.00404.00402.97-1.37%910.19
Sep 04, 2026408.95410.00403.00409.60408.56+2.25%9191.95
Sep 03, 2026410.00413.80400.45400.60399.58-1.21%1,1862.58
Sep 02, 2026407.00415.00404.00405.50404.47-1.01%4370.95
Sep 01, 2026422.00425.00400.90409.65408.61-2.93%6001.33
Aug 31, 2026420.70424.95410.10422.00420.93-1.04%7751.76
Aug 28, 2026417.95429.80410.05426.45425.37+1.08%7121.65
Aug 27, 2026427.15427.15402.00421.90420.83+3.70%2,6316.67
Aug 26, 2026406.85406.85406.85406.85405.82+4.99%1400.35
Aug 25, 2026386.90387.50376.00387.50386.51+5.00%4241.09