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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	700	685	685	700	682	373
July 21, 2025	710	698	698	710	688	895
July 18, 2025	730	713.05	713.05	730	710.05	356
July 17, 2025	743	718.55	718.55	757	706	704
July 16, 2025	734	740	740	758.95	727	273
July 15, 2025	745.3	745.45	745.45	748.65	729	664
July 14, 2025	746	749	749	757.95	725.4	164
July 11, 2025	759	747.7	747.7	770	747	584
July 10, 2025	780.2	758.55	758.55	790	757	300
July 09, 2025	770	783.9	783.9	809.1	750	821
July 08, 2025	775	770.6	770.6	779.95	770	169
July 07, 2025	782	779.15	779.15	782	752	223
July 04, 2025	789.85	777.15	777.15	792	753.3	474
July 03, 2025	790	789.85	789.85	790	771	238
July 02, 2025	795	790	790	795	766	485
July 01, 2025	780.3	764.05	764.05	780.3	760	530
June 30, 2025	770.1	790.3	790.3	799	770.1	229
June 27, 2025	780.05	792.65	792.65	800	780	226
June 26, 2025	799	791.4	791.4	830	788	134
June 25, 2025	840	798.3	798.3	840	791.2	289
June 24, 2025	791.1	809.45	809.45	811	790	264
June 23, 2025	757	791.1	791.1	792.5	754.85	628
June 20, 2025	795	754.85	754.85	795	741	457
June 19, 2025	800	779.2	779.2	808	775	318
June 18, 2025	801	810	810	820	784	222
June 17, 2025	797.5	820	820	837.35	766	930
June 16, 2025	802	797.5	797.5	817.95	790.05	833
June 13, 2025	819.6	812.85	812.85	837.95	802.8	1,610
June 12, 2025	865	834.7	834.7	865	830	982
June 11, 2025	855	847.5	847.5	892.5	842	3,096
June 10, 2025	890.6	855.9	855.9	903.9	850.05	3,831
June 09, 2025	946.45	910.6	910.6	946.45	903	4,283
June 06, 2025	920	956.4	956.4	1,013.9	920	77,435
June 05, 2025	777	882.5	882.5	882.5	754	27,754
June 04, 2025	754.7	735.45	735.45	755.5	730.95	938
June 03, 2025	753.85	757.95	757.95	793.9	732.05	1,531
June 02, 2025	740	742.7	742.7	778.25	735	504
May 30, 2025	772	748.25	748.25	789.5	736.05	1,278
May 29, 2025	801.05	773.2	773.2	801.05	770.05	1,989
May 28, 2025	738	801.05	801.05	824.9	694.2	18,411
May 27, 2025	770.05	763.8	763.8	798.95	751	1,105
May 26, 2025	839.35	780.15	780.15	839.4	754	1,059

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