tiprankstipranks
Trending News
More News >
Peria Karamalai Tea & Produce Co. Ltd. (IN:PKTEA)
:PKTEA
India Market
Advertisement

Peria Karamalai Tea & Produce Co. Ltd. (PKTEA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
725.00
730.00
725.00
726.00
726.00
+0.12%
43
0.06
Oct 16, 2025
725.10
725.10
703.10
725.10
725.10
0.00%
45
0.06
Oct 15, 2025
730.00
730.00
720.00
725.10
725.10
-1.93%
19
0.03
Oct 14, 2025
765.00
765.00
720.00
739.40
739.40
-2.07%
562
0.76
Oct 13, 2025
773.00
779.20
741.00
755.00
755.00
-3.21%
1,350
1.86
Oct 10, 2025
789.00
809.00
780.00
780.00
780.00
-1.27%
222
0.31
Oct 09, 2025
810.00
814.05
780.00
790.00
790.00
-0.75%
258
0.35
Oct 08, 2025
830.00
836.90
795.00
795.95
795.95
-0.43%
209
0.28
Oct 07, 2025
795.00
852.00
781.10
799.40
799.40
-1.96%
226
0.31
Oct 06, 2025
854.25
854.25
808.00
815.35
815.35
-4.08%
71
0.10
Oct 03, 2025
848.00
877.00
840.00
850.00
850.00
+1.64%
171
0.23
Oct 01, 2025
832.00
838.90
825.00
836.25
836.25
+0.51%
34
0.05
Sep 30, 2025
832.00
832.00
803.00
832.00
832.00
+0.85%
29
0.04
Sep 29, 2025
860.00
888.00
815.00
825.00
825.00
-3.09%
921
1.23
Sep 26, 2025
888.30
888.30
844.50
851.30
851.30
-4.17%
447
0.60
Sep 25, 2025
917.00
917.00
830.05
888.30
888.30
+1.67%
4,114
6.04
Sep 24, 2025
873.70
873.70
873.70
873.70
873.70
+5.00%
1,496
2.26
Sep 23, 2025
800.00
832.10
798.00
832.10
832.10
+5.00%
1,217
1.88
Sep 22, 2025
815.50
820.00
780.00
792.50
792.50
-2.82%
314
0.48
Sep 19, 2025
847.10
857.00
811.35
815.50
815.50
-3.50%
479
0.74
Sep 18, 2025
875.10
875.10
821.20
845.05
845.05
+1.39%
677
1.05
Sep 17, 2025
833.45
833.45
833.45
833.45
833.45
+4.99%
1,447
2.31
Sep 16, 2025
757.00
793.80
755.25
793.80
793.80
+5.00%
993
1.59
Sep 15, 2025
757.60
760.00
738.00
756.00
756.00
-0.21%
355
0.56
Sep 12, 2025
740.00
759.95
735.00
757.60
757.60
+1.82%
309
0.47
Sep 11, 2025
775.45
775.45
745.00
745.05
744.05
-4.28%
274
0.41
Sep 10, 2025
756.00
779.40
735.55
779.40
778.35
+3.23%
1,008
1.45
Sep 09, 2025
739.00
764.00
735.00
756.00
754.98
+2.23%
222
0.29
Sep 08, 2025
768.95
768.95
735.00
740.50
739.51
-3.66%
1,226
1.53
Sep 05, 2025
765.00
769.70
747.00
769.65
768.62
-1.47%
130
0.06
Sep 04, 2025
788.00
789.00
758.05
782.15
781.10
-1.36%
42
0.02
Sep 03, 2025
800.00
800.00
771.00
794.00
792.93
+0.13%
124
0.05
Sep 02, 2025
757.60
795.45
757.60
794.00
792.93
+4.95%
737
0.30
Sep 01, 2025
752.00
785.00
730.00
757.60
756.58
+1.28%
98
0.04
Aug 29, 2025
718.00
752.85
718.00
749.05
748.04
+4.61%
779
0.31
Aug 28, 2025
702.00
740.00
702.00
717.00
716.04
+0.41%
1,389
0.55
Aug 26, 2025
704.00
727.00
704.00
715.00
714.04
-1.79%
250
0.09
Aug 25, 2025
719.95
736.00
719.95
729.00
728.02
+1.39%
488
0.17
Aug 22, 2025
750.00
760.00
710.00
719.95
718.98
-2.71%
1,429
0.51
Aug 21, 2025
767.00
770.00
740.00
741.00
740.00
-2.34%
337
0.12
Aug 20, 2025
713.05
759.80
687.50
759.75
758.73
+5.13%
5,005
1.80
Aug 19, 2025
723.00
723.65
723.00
723.65
722.68
+5.14%
2,894
1.04
Aug 18, 2025
689.20
689.20
689.20
689.20
688.27
+5.14%
521
0.18
Aug 14, 2025
615.05
656.40
615.05
656.40
655.52
+5.14%
752
0.20
Aug 13, 2025
620.00
630.80
600.00
625.15
624.31
+0.97%
532
0.14
Aug 12, 2025
621.00
644.00
620.00
620.00
619.17
-0.03%
753
0.19
Aug 11, 2025
567.20
625.80
567.20
621.00
620.17
+4.33%
1,074
0.28
Aug 08, 2025
604.05
604.05
575.30
596.00
595.20
-1.20%
303
0.08
Aug 07, 2025
597.00
605.00
585.00
604.05
603.24
+1.16%
233
0.06
Aug 06, 2025
604.95
604.95
595.00
597.95
597.15
-1.52%
343
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis