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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	770.55	773.3	773.3	775.45	770	53
February 19, 2026	780	775.45	775.45	782	775	48
February 18, 2026	785	775.5	775.5	801.95	775	2,533
February 17, 2026	794.4	794.45	794.45	819	756.05	4,552
February 16, 2026	773.3	783.65	783.65	800	770.4	778
February 13, 2026	775	773.3	773.3	805	750	5,933
February 12, 2026	751.4	775.05	775.05	785	750	454
February 11, 2026	775.2	775.05	775.05	775.2	770	1,015
February 10, 2026	738.3	738.3	738.3	738.3	738.3	620
February 09, 2026	674.05	703.15	703.15	705	653	837
February 06, 2026	703.4	672.45	672.45	703.4	670.1	234
February 05, 2026	705	705	705	705	705	1
February 04, 2026	718	709	709	718	685	113
February 03, 2026	721.95	689.2	689.2	721.95	686.2	556
February 02, 2026	693	688.05	688.05	693	685	58
February 01, 2026	663	660	685	689	640.25	4
January 30, 2026	663	660	660	679	656	51
January 29, 2026	657	660	660	661.5	657	162
January 28, 2026	683	655.3	655.3	683	650.4	277
January 27, 2026	675.55	683.55	683.55	694	675.55	65
January 23, 2026	677	668.5	668.5	677	660	128
January 22, 2026	676.4	677	677	689.4	676	148
January 21, 2026	672	676	676	689.4	656	67
January 20, 2026	703.6	672	672	703.6	662	41
January 19, 2026	694.45	679.7	679.7	694.45	670	292
January 16, 2026	650	666	666	666	650	31
January 14, 2026	640	642	642	649.35	615.25	503
January 13, 2026	679.95	645.85	645.85	680	631	1,165
January 12, 2026	671.2	679.1	679.1	709.05	671.2	1,578
January 09, 2026	722	717.2	717.2	735.4	709.45	272
January 08, 2026	791.9	731.5	731.5	799.7	711.1	1,118
January 07, 2026	813.9	789.85	789.85	813.9	789.2	163
January 06, 2026	842.1	809.2	809.2	842.15	805	378
January 05, 2026	830	836.45	836.45	868.8	830	268
January 02, 2026	857.75	850.35	850.35	877.4	842.4	442
January 01, 2026	884.05	852.6	852.6	885	850	312
December 31, 2025	869.35	882.05	882.05	895	825	880
December 30, 2025	840.05	860.4	860.4	869.5	840.05	1,084
December 29, 2025	863.5	845.5	845.5	870.05	841	448
December 26, 2025	998	856.65	856.65	998	851	9,085
December 24, 2025	922	920.3	920.3	945	870	9,764
December 23, 2025	859.4	918.85	918.85	952.85	845	1,771
December 22, 2025	925	866.25	866.25	929.45	860	856
December 19, 2025	899.9	848.05	848.05	915	841	1,135
December 18, 2025	937.8	895.55	895.55	937.8	872.4	6,415
December 17, 2025	819.9	852.55	852.55	852.55	785.2	5,567
December 16, 2025	745.4	775.05	775.05	776.3	730	109
December 15, 2025	760	764.5	764.5	764.5	760	43
December 12, 2025	725	765.45	765.45	771	725	548
December 11, 2025	736	725	725	759	725	495
December 10, 2025	702.05	734.9	734.9	750	695	594
December 09, 2025	737.4	732	732	745	732	161
December 08, 2025	725.05	738	738	769.35	725	625
December 05, 2025	770	768.5	768.5	770.05	750	63
December 04, 2025	770	764.25	764.25	770	740	440
December 03, 2025	770	758	758	770	758	17
December 02, 2025	687	745.15	745.15	745.5	687	942
December 01, 2025	765	710	710	766	710	501
November 28, 2025	728.85	730	730	750	728.85	290
November 27, 2025	740.05	731	731	740.05	730	82

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