The Peria Karamalai Tea and Produce Company Limited - PKTEA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	725	726	726	730	725	43
October 16, 2025	725.1	725.1	725.1	725.1	703.1	45
October 15, 2025	730	725.1	725.1	730	720	22
October 14, 2025	765	739.4	739.4	765	720	566
October 13, 2025	773	755	755	779.2	741	1,350
October 10, 2025	789	780	780	809	780	222
October 09, 2025	810	790	790	814.05	780	312
October 08, 2025	830	795.95	795.95	836.9	795	213
October 07, 2025	795	799.4	799.4	852	781.1	246
October 06, 2025	854.25	815.35	815.35	854.25	808	71
October 03, 2025	848	850	850	877	840	171
October 01, 2025	832	836.25	836.25	838.9	825	40
September 30, 2025	832	832	832	832	803	30
September 29, 2025	860	825	825	888	815	921
September 26, 2025	888.3	851.3	851.3	888.3	844.5	447
September 25, 2025	917	888.3	888.3	917	830.05	4,114
September 24, 2025	873.7	873.7	873.7	873.7	873.7	1,496
September 23, 2025	800	832.1	832.1	832.1	798	1,217
September 22, 2025	815.5	792.5	792.5	820	780	314
September 19, 2025	847.1	815.5	815.5	857	811.35	480
September 18, 2025	875.1	845.05	845.05	875.1	821.2	677
September 17, 2025	833.45	833.45	833.45	833.45	833.45	1,447
September 16, 2025	757	793.8	793.8	793.8	755.25	993
September 15, 2025	757.6	756	756	760	738	355
September 12, 2025	740	757.6	757.6	759.95	735	310
September 11, 2025	775.45	745.05	745.05	775.45	745	295
September 10, 2025	756	779.4	779.4	779.4	735.55	1,008
September 09, 2025	739	756	756	764	735	222
September 08, 2025	768.95	740.5	740.5	768.95	735	1,478
September 05, 2025	765	769.65	769.65	769.7	747	133
September 04, 2025	788	782.15	782.15	789	758.05	54
September 03, 2025	800	794	794	800	771	124
September 02, 2025	757.6	794	794	795.45	757.6	737
September 01, 2025	752	757.6	757.6	785	730	99
August 29, 2025	718	749.05	749.05	752.85	718	784
August 28, 2025	702	717	717	740	702	1,389
August 26, 2025	704	715	715	727	704	262
August 25, 2025	719.95	729	729	736	719.95	515
August 22, 2025	750	720.15	720.15	760	710	1,509
August 21, 2025	767	741	741	770	740	351
August 20, 2025	713.05	759.75	759.75	759.8	687.5	5,159
August 19, 2025	723	723.65	723.65	723.65	723	2,934
August 18, 2025	689.2	689.2	689.2	689.2	689.2	521
August 14, 2025	615.05	656.4	656.4	656.4	615.05	752
August 13, 2025	620	625.15	625.15	630.8	600	542
August 12, 2025	621	620	620	644	620	753
August 11, 2025	567.2	621	621	625.8	567.2	1,078
August 08, 2025	604.05	596	596	604.05	575.3	303
August 07, 2025	597	604.05	604.05	605	585	239
August 06, 2025	604.95	597.95	597.95	604.95	595	344
August 05, 2025	603.35	608	608	614	591	457
August 04, 2025	592	613.3	613.3	618	581.2	302
August 01, 2025	615.45	591.35	591.35	615.45	583.45	446
July 31, 2025	608.05	614.15	614.15	632	585	344
July 30, 2025	642	608.05	608.05	642	605	464
July 29, 2025	654.2	622.05	622.05	654.2	621.5	1,199
July 28, 2025	654	652	652	678.9	650.75	1,045
July 25, 2025	695	685	685	699	683.05	980
July 24, 2025	688	695.2	695.2	700	682	774
July 23, 2025	685	689.95	689.95	699	682	800

The Peria Karamalai Tea and Produce Company Limited (PKTEA.NS) NSE