The Peria Karamalai Tea and Produce Company Limited (PKTEA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 316.40 | 322.75 | 306.15 | 315.20 | 315.20 | 392 |
| 02 May 2024 | 335.20 | 335.35 | 305.30 | 316.40 | 316.40 | 375 |
| 30 Apr 2024 | 322.30 | 333.50 | 303.00 | 320.75 | 320.75 | 1,193 |
| 29 Apr 2024 | 317.80 | 321.25 | 312.50 | 315.00 | 315.00 | 294 |
| 26 Apr 2024 | 320.30 | 322.00 | 313.40 | 316.70 | 316.70 | 328 |
| 25 Apr 2024 | 321.00 | 329.90 | 315.15 | 322.00 | 322.00 | 50 |
| 24 Apr 2024 | 323.80 | 330.00 | 314.00 | 314.95 | 314.95 | 103 |
| 23 Apr 2024 | 332.95 | 333.50 | 311.70 | 313.40 | 313.40 | 192 |
| 22 Apr 2024 | 341.80 | 341.80 | 315.15 | 318.55 | 318.55 | 359 |
| 19 Apr 2024 | 314.35 | 328.80 | 308.05 | 325.55 | 325.55 | 159 |
| 18 Apr 2024 | 305.15 | 311.90 | 300.30 | 303.00 | 303.00 | 516 |
| 16 Apr 2024 | 280.40 | 327.65 | 280.40 | 313.85 | 313.85 | 233 |
| 15 Apr 2024 | 312.10 | 315.05 | 310.15 | 310.15 | 310.15 | 323 |
| 12 Apr 2024 | 318.45 | 318.45 | 310.05 | 312.00 | 312.00 | 160 |
| 10 Apr 2024 | 317.30 | 320.65 | 308.70 | 312.65 | 312.65 | 302 |
| 09 Apr 2024 | 325.05 | 325.05 | 312.00 | 316.10 | 316.10 | 524 |
| 08 Apr 2024 | 332.60 | 332.60 | 327.45 | 330.35 | 330.35 | 46 |
| 05 Apr 2024 | 340.80 | 340.80 | 330.00 | 331.65 | 331.65 | 329 |
| 04 Apr 2024 | 331.00 | 346.80 | 327.60 | 338.30 | 338.30 | 408 |
| 03 Apr 2024 | 324.25 | 337.85 | 318.05 | 331.20 | 331.20 | 170 |
| 02 Apr 2024 | 330.50 | 330.50 | 319.60 | 322.10 | 322.10 | 1,315 |
| 01 Apr 2024 | 333.00 | 333.00 | 322.55 | 325.40 | 325.40 | 93 |
| 28 Mar 2024 | 329.60 | 330.00 | 321.50 | 326.35 | 326.35 | 279 |
| 27 Mar 2024 | 338.10 | 339.00 | 326.25 | 329.60 | 329.60 | 981 |
| 26 Mar 2024 | 349.90 | 361.75 | 339.35 | 339.40 | 339.40 | 400 |
| 22 Mar 2024 | 330.50 | 346.95 | 325.00 | 345.05 | 345.05 | 852 |
| 21 Mar 2024 | 342.95 | 343.30 | 328.50 | 330.45 | 330.45 | 950 |
| 20 Mar 2024 | 330.00 | 343.40 | 330.00 | 339.00 | 339.00 | 1,597 |
| 19 Mar 2024 | 329.65 | 335.40 | 321.00 | 329.25 | 329.25 | 799 |
| 18 Mar 2024 | 339.30 | 354.05 | 329.00 | 333.75 | 333.75 | 558 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 332.25 | 344.90 | 331.80 | 344.90 | 344.90 | 708 |
| 13 Mar 2024 | 362.10 | 362.10 | 349.25 | 349.25 | 349.25 | 360 |
| 12 Mar 2024 | 373.05 | 373.05 | 365.60 | 367.60 | 367.60 | 930 |
| 11 Mar 2024 | 387.00 | 393.85 | 369.95 | 383.80 | 383.80 | 1,177 |
| 07 Mar 2024 | 357.10 | 392.90 | 356.50 | 376.05 | 376.05 | 707 |
| 06 Mar 2024 | 374.50 | 375.50 | 374.10 | 375.10 | 375.10 | 897 |
| 05 Mar 2024 | 391.30 | 399.00 | 373.00 | 393.75 | 393.75 | 3,157 |
| 04 Mar 2024 | 374.00 | 391.30 | 373.80 | 391.20 | 391.20 | 4,200 |
| 01 Mar 2024 | 340.00 | 357.00 | 339.90 | 357.00 | 357.00 | 3,950 |
| 29 Feb 2024 | 333.25 | 340.00 | 333.25 | 340.00 | 340.00 | 11 |
| 28 Feb 2024 | 340.00 | 340.00 | 318.30 | 332.25 | 332.25 | 639 |
| 27 Feb 2024 | 335.05 | 335.05 | 335.05 | 335.05 | 335.05 | 100 |
| 26 Feb 2024 | 359.20 | 359.20 | 336.00 | 343.05 | 343.05 | 1,226 |
| 23 Feb 2024 | 355.05 | 355.05 | 342.00 | 352.15 | 352.15 | 640 |
| 22 Feb 2024 | 341.10 | 357.00 | 330.00 | 355.05 | 355.05 | 537 |
| 21 Feb 2024 | 343.00 | 357.00 | 340.40 | 341.10 | 341.10 | 1,357 |
| 20 Feb 2024 | 358.40 | 358.40 | 354.40 | 358.30 | 358.30 | 809 |
| 19 Feb 2024 | 365.40 | 365.40 | 357.05 | 357.05 | 357.05 | 1,346 |
| 16 Feb 2024 | 360.05 | 360.05 | 342.05 | 348.00 | 348.00 | 389 |
| 15 Feb 2024 | 342.00 | 373.40 | 342.00 | 360.05 | 360.05 | 1,209 |
| 14 Feb 2024 | 333.00 | 364.40 | 332.00 | 358.00 | 358.00 | 1,188 |
| 13 Feb 2024 | 375.20 | 375.20 | 349.45 | 349.45 | 349.45 | 858 |
| 12 Feb 2024 | 350.30 | 367.80 | 350.30 | 367.80 | 367.80 | 6,329 |
| 09 Feb 2024 | 350.00 | 350.30 | 336.95 | 350.30 | 350.30 | 3,585 |
| 08 Feb 2024 | 326.50 | 333.65 | 326.50 | 333.65 | 333.65 | 2,628 |
| 07 Feb 2024 | 305.00 | 320.25 | 298.00 | 317.80 | 317.80 | 2,517 |
| 06 Feb 2024 | 300.00 | 305.00 | 300.00 | 305.00 | 305.00 | 1,020 |
| 05 Feb 2024 | 320.40 | 320.40 | 298.40 | 298.85 | 298.85 | 2,215 |
| 02 Feb 2024 | 322.00 | 326.00 | 314.10 | 314.10 | 314.10 | 363 |
| 01 Feb 2024 | 315.00 | 323.75 | 308.00 | 322.85 | 322.85 | 448 |
| 31 Jan 2024 | 300.10 | 324.40 | 300.10 | 323.75 | 323.75 | 456 |
| 30 Jan 2024 | 324.10 | 327.00 | 307.90 | 311.45 | 311.45 | 402 |
| 29 Jan 2024 | 313.00 | 326.00 | 307.10 | 324.10 | 324.10 | 451 |
| 25 Jan 2024 | 319.90 | 323.95 | 306.05 | 313.00 | 313.00 | 219 |
| 24 Jan 2024 | 318.60 | 327.80 | 310.00 | 319.90 | 319.90 | 473 |
| 23 Jan 2024 | 330.00 | 330.00 | 313.00 | 313.75 | 313.75 | 625 |
| 19 Jan 2024 | 306.05 | 327.00 | 306.05 | 310.90 | 310.90 | 473 |
| 18 Jan 2024 | 334.00 | 334.00 | 307.80 | 316.00 | 316.00 | 1,023 |
| 17 Jan 2024 | 335.85 | 335.85 | 307.40 | 323.90 | 323.90 | 706 |
| 16 Jan 2024 | 310.00 | 327.00 | 301.00 | 319.95 | 319.95 | 2,839 |
| 15 Jan 2024 | 313.25 | 313.25 | 310.00 | 312.80 | 312.80 | 272 |
| 12 Jan 2024 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | 87 |
| 11 Jan 2024 | 301.50 | 302.00 | 290.00 | 298.25 | 298.25 | 415 |
| 10 Jan 2024 | 301.00 | 301.50 | 301.00 | 301.50 | 301.50 | 137 |
| 09 Jan 2024 | 310.00 | 310.00 | 300.00 | 301.00 | 301.00 | 232 |
| 08 Jan 2024 | 310.00 | 310.00 | 307.00 | 310.00 | 310.00 | 93 |
| 05 Jan 2024 | 311.00 | 311.00 | 299.60 | 305.50 | 305.50 | 218 |
| 04 Jan 2024 | 310.00 | 316.95 | 310.00 | 314.80 | 314.80 | 896 |
| 03 Jan 2024 | 306.00 | 315.00 | 306.00 | 310.30 | 310.30 | 359 |
| 02 Jan 2024 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | 25 |
| 01 Jan 2024 | 320.80 | 320.80 | 306.05 | 307.00 | 307.00 | 130 |
| 29 Dec 2023 | 302.55 | 323.90 | 300.00 | 320.80 | 320.80 | 627 |
| 28 Dec 2023 | 332.30 | 332.30 | 303.00 | 310.00 | 310.00 | 1,185 |
| 27 Dec 2023 | 304.55 | 319.65 | 295.00 | 317.65 | 317.65 | 2,092 |
| 26 Dec 2023 | 318.75 | 318.75 | 290.10 | 304.55 | 304.55 | 949 |
| 22 Dec 2023 | 295.80 | 304.50 | 280.30 | 303.95 | 303.95 | 3,545 |
| 21 Dec 2023 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 10 |
| 20 Dec 2023 | 296.00 | 297.00 | 281.60 | 285.00 | 285.00 | 538 |
| 19 Dec 2023 | 280.00 | 292.95 | 280.00 | 292.95 | 292.95 | 85 |
| 18 Dec 2023 | 282.05 | 289.95 | 281.45 | 285.30 | 285.30 | 352 |
| 15 Dec 2023 | 284.00 | 284.00 | 280.00 | 281.40 | 281.40 | 436 |
| 14 Dec 2023 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 50 |
| 13 Dec 2023 | 289.90 | 289.90 | 286.00 | 286.00 | 286.00 | 751 |
| 12 Dec 2023 | 275.05 | 286.65 | 275.05 | 286.65 | 286.65 | 815 |
| 11 Dec 2023 | 282.20 | 285.00 | 282.00 | 285.00 | 285.00 | 125 |
| 08 Dec 2023 | 282.25 | 282.25 | 282.20 | 282.20 | 282.20 | 18 |
| 07 Dec 2023 | 280.00 | 286.00 | 280.00 | 282.25 | 282.25 | 121 |
| 06 Dec 2023 | 286.30 | 287.00 | 280.00 | 286.95 | 286.95 | 298 |
| 05 Dec 2023 | 290.00 | 292.70 | 280.00 | 287.00 | 287.00 | 81 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.