Price Data Selection & Download
KanCo Tea & Industries Share Price All Time Records & Statistics (Mar 2018 - Jul 2026)
1949 daily OHLCV records on BSE from March 2018 to July 2026. Examine KanCo Tea & Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹113.00
November 21, 2022
BSE Exchange
Share Price All Time Low
₹18.55
March 24, 2020
BSE Exchange
Highest Volume Trading Day
135,370
October 03, 2024 • ₹95.83
BSE Exchange
Share Price History Data (Mar 2018 - Jul 2026)
KANCOTEA daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹46.62 | ₹47.99 | ₹45.00 | ₹47.69 | 2,012 |
| 2026-07-23 | ₹48.90 | ₹48.90 | ₹46.50 | ₹46.54 | 329 |
| 2026-07-22 | ₹47.90 | ₹48.90 | ₹47.90 | ₹48.90 | 32 |
| 2026-07-21 | ₹47.60 | ₹49.35 | ₹46.66 | ₹47.90 | 35 |
| 2026-07-20 | ₹48.08 | ₹49.60 | ₹46.65 | ₹49.49 | 53 |
| 2026-07-17 | ₹47.37 | ₹50.00 | ₹47.37 | ₹48.08 | 786 |
| 2026-07-16 | ₹47.82 | ₹49.20 | ₹47.50 | ₹47.69 | 3,454 |
| 2026-07-15 | ₹49.89 | ₹49.89 | ₹47.80 | ₹47.82 | 2,112 |
| 2026-07-14 | ₹51.20 | ₹52.70 | ₹48.60 | ₹49.23 | 2,462 |
| 2026-07-13 | ₹52.73 | ₹52.73 | ₹51.05 | ₹51.20 | 44 |
| 2026-07-10 | ₹53.00 | ₹53.00 | ₹51.40 | ₹51.82 | 415 |
| 2026-07-09 | ₹52.20 | ₹53.00 | ₹51.70 | ₹51.80 | 611 |
| 2026-07-08 | ₹52.02 | ₹53.39 | ₹52.02 | ₹53.35 | 142 |
| 2026-07-07 | ₹52.10 | ₹54.01 | ₹51.70 | ₹51.96 | 412 |
| 2026-07-06 | ₹53.20 | ₹53.20 | ₹52.10 | ₹52.10 | 150 |
| 2026-07-03 | ₹53.88 | ₹53.90 | ₹51.50 | ₹52.12 | 1,143 |
| 2026-07-02 | ₹53.60 | ₹53.90 | ₹52.56 | ₹53.90 | 13 |
| 2026-07-01 | ₹53.50 | ₹53.60 | ₹53.50 | ₹53.60 | 173 |
| 2026-06-30 | ₹52.20 | ₹53.89 | ₹52.20 | ₹53.82 | 144 |
| 2026-06-29 | ₹51.00 | ₹53.30 | ₹51.00 | ₹52.95 | 543 |
| 2026-06-25 | ₹53.04 | ₹54.74 | ₹52.50 | ₹52.71 | 2,164 |
| 2026-06-24 | ₹54.00 | ₹54.94 | ₹52.87 | ₹52.94 | 2,071 |
| 2026-06-23 | ₹55.58 | ₹55.58 | ₹52.75 | ₹53.16 | 2,037 |
| 2026-06-22 | ₹57.00 | ₹57.94 | ₹55.35 | ₹55.43 | 3,389 |
| 2026-06-19 | ₹57.30 | ₹57.97 | ₹54.90 | ₹55.15 | 1,450 |
| 2026-06-18 | ₹56.60 | ₹58.88 | ₹55.45 | ₹56.76 | 4,284 |
| 2026-06-17 | ₹54.20 | ₹60.99 | ₹53.00 | ₹55.59 | 2,630 |
| 2026-06-16 | ₹54.75 | ₹56.00 | ₹54.00 | ₹55.60 | 1,009 |
| 2026-06-15 | ₹55.50 | ₹56.60 | ₹54.70 | ₹54.77 | 1,617 |
| 2026-06-12 | ₹55.00 | ₹56.01 | ₹54.55 | ₹55.60 | 518 |
| 2026-06-11 | ₹54.00 | ₹54.00 | ₹52.92 | ₹54.00 | 14 |
| 2026-06-10 | ₹59.70 | ₹59.70 | ₹53.01 | ₹54.03 | 4,731 |
| 2026-06-09 | ₹60.00 | ₹63.00 | ₹57.46 | ₹57.50 | 1,891 |
| 2026-06-08 | ₹59.40 | ₹63.97 | ₹58.52 | ₹59.00 | 496 |
| 2026-06-05 | ₹63.70 | ₹64.00 | ₹63.45 | ₹63.45 | 7 |
| 2026-06-04 | ₹63.90 | ₹64.79 | ₹58.00 | ₹61.79 | 284 |
| 2026-06-03 | ₹58.80 | ₹64.76 | ₹57.01 | ₹64.76 | 209 |
| 2026-06-02 | ₹57.65 | ₹58.80 | ₹57.65 | ₹58.80 | 103 |
| 2026-06-01 | ₹62.20 | ₹62.20 | ₹56.41 | ₹56.56 | 2,242 |
| 2026-05-29 | ₹63.00 | ₹64.89 | ₹62.10 | ₹62.10 | 131 |
| 2026-05-27 | ₹64.95 | ₹65.97 | ₹62.01 | ₹62.06 | 664 |
| 2026-05-26 | ₹64.96 | ₹65.98 | ₹62.72 | ₹63.16 | 87 |
| 2026-05-25 | ₹64.00 | ₹65.99 | ₹63.20 | ₹64.99 | 123 |
| 2026-05-22 | ₹63.95 | ₹63.95 | ₹62.60 | ₹62.60 | 23 |
| 2026-05-21 | ₹63.65 | ₹64.75 | ₹62.35 | ₹62.53 | 70 |
| 2026-05-20 | ₹64.25 | ₹64.25 | ₹62.20 | ₹63.65 | 24 |
| 2026-05-19 | ₹62.00 | ₹65.00 | ₹62.00 | ₹64.28 | 1,044 |
| 2026-05-18 | ₹63.95 | ₹63.95 | ₹61.35 | ₹62.13 | 250 |
| 2026-05-15 | ₹66.80 | ₹66.80 | ₹62.65 | ₹62.65 | 655 |
| 2026-05-14 | ₹67.40 | ₹67.40 | ₹64.42 | ₹66.90 | 24 |
| 2026-05-13 | ₹66.00 | ₹67.94 | ₹65.30 | ₹65.57 | 470 |
| 2026-05-12 | ₹67.80 | ₹68.00 | ₹67.80 | ₹68.00 | 34 |
| 2026-05-11 | ₹66.35 | ₹68.00 | ₹65.65 | ₹65.72 | 411 |
| 2026-05-08 | ₹69.00 | ₹69.00 | ₹66.70 | ₹68.90 | 15 |
| 2026-05-07 | ₹65.52 | ₹69.00 | ₹65.52 | ₹66.32 | 66 |
| 2026-05-06 | ₹68.00 | ₹69.13 | ₹67.00 | ₹69.13 | 41 |
| 2026-05-05 | ₹66.30 | ₹69.45 | ₹65.45 | ₹66.84 | 169 |
| 2026-05-04 | ₹65.20 | ₹69.29 | ₹65.20 | ₹67.52 | 412 |
| 2026-04-30 | ₹67.90 | ₹67.90 | ₹65.20 | ₹65.20 | 22 |
| 2026-04-29 | ₹68.00 | ₹68.00 | ₹65.52 | ₹66.02 | 175 |
| 2026-04-28 | ₹69.00 | ₹69.38 | ₹64.00 | ₹68.02 | 888 |
| 2026-04-27 | ₹67.78 | ₹70.50 | ₹65.00 | ₹68.75 | 238 |
| 2026-04-24 | ₹68.00 | ₹68.40 | ₹63.02 | ₹66.45 | 422 |
| 2026-04-23 | ₹68.90 | ₹68.90 | ₹64.41 | ₹65.56 | 421 |
| 2026-04-22 | ₹69.60 | ₹69.60 | ₹68.50 | ₹68.50 | 1,206 |
| 2026-04-21 | ₹67.85 | ₹67.85 | ₹67.50 | ₹67.50 | 8 |
| 2026-04-20 | ₹67.42 | ₹69.59 | ₹67.42 | ₹68.00 | 16 |
| 2026-04-17 | ₹67.00 | ₹69.90 | ₹65.66 | ₹68.80 | 144 |
| 2026-04-16 | ₹67.80 | ₹70.00 | ₹65.10 | ₹67.28 | 218 |
| 2026-04-15 | ₹65.00 | ₹71.90 | ₹64.00 | ₹66.39 | 984 |
| 2026-04-13 | ₹63.90 | ₹63.90 | ₹63.80 | ₹63.80 | 2 |
| 2026-04-10 | ₹72.89 | ₹72.90 | ₹62.20 | ₹62.37 | 1,341 |
| 2026-04-09 | ₹64.39 | ₹64.39 | ₹59.95 | ₹61.30 | 483 |
| 2026-04-08 | ₹61.98 | ₹63.00 | ₹60.95 | ₹61.66 | 606 |
| 2026-04-07 | ₹61.90 | ₹61.98 | ₹61.90 | ₹61.98 | 2 |
| 2026-04-06 | ₹61.85 | ₹61.85 | ₹57.30 | ₹61.50 | 617 |
| 2026-04-02 | ₹62.00 | ₹62.00 | ₹61.55 | ₹61.55 | 2 |
| 2026-04-01 | ₹56.00 | ₹61.90 | ₹56.00 | ₹60.84 | 397 |
| 2026-03-30 | ₹54.30 | ₹56.30 | ₹52.50 | ₹53.31 | 531 |
| 2026-03-27 | ₹59.76 | ₹59.76 | ₹55.99 | ₹56.00 | 1,019 |
| 2026-03-25 | ₹59.70 | ₹62.80 | ₹56.35 | ₹59.47 | 1,874 |
| 2026-03-24 | ₹56.08 | ₹59.70 | ₹56.01 | ₹56.32 | 2,984 |
| 2026-03-23 | ₹59.60 | ₹62.80 | ₹55.77 | ₹56.08 | 2,000 |
| 2026-03-20 | ₹59.90 | ₹62.90 | ₹58.32 | ₹61.97 | 1,448 |
| 2026-03-19 | ₹60.00 | ₹60.90 | ₹58.07 | ₹58.10 | 2,584 |
| 2026-03-18 | ₹61.29 | ₹62.40 | ₹60.00 | ₹60.72 | 1,432 |
| 2026-03-17 | ₹60.23 | ₹62.40 | ₹60.22 | ₹61.29 | 36 |
| 2026-03-16 | ₹64.00 | ₹64.00 | ₹60.05 | ₹62.40 | 115 |
| 2026-03-13 | ₹63.81 | ₹63.81 | ₹61.00 | ₹63.00 | 181 |
| 2026-03-12 | ₹63.90 | ₹63.90 | ₹61.00 | ₹63.50 | 103 |
| 2026-03-11 | ₹63.00 | ₹63.90 | ₹63.00 | ₹63.75 | 1,107 |
| 2026-03-10 | ₹63.40 | ₹63.40 | ₹63.40 | ₹63.40 | 2 |
| 2026-03-06 | ₹63.51 | ₹63.51 | ₹63.50 | ₹63.50 | 20 |
| 2026-03-05 | ₹60.00 | ₹63.90 | ₹60.00 | ₹63.20 | 191 |
| 2026-03-04 | ₹60.20 | ₹61.80 | ₹59.40 | ₹59.50 | 2,385 |
| 2026-03-02 | ₹60.71 | ₹62.30 | ₹60.71 | ₹62.30 | 116 |
| 2026-02-27 | ₹61.53 | ₹61.53 | ₹61.01 | ₹61.01 | 200 |
| 2026-02-26 | ₹61.27 | ₹63.45 | ₹61.02 | ₹61.23 | 205 |
| 2026-02-25 | ₹62.90 | ₹63.98 | ₹62.00 | ₹63.98 | 770 |
| 2026-02-24 | ₹61.10 | ₹62.00 | ₹60.00 | ₹62.00 | 163 |
| 2026-02-23 | ₹63.00 | ₹63.00 | ₹60.60 | ₹60.61 | 706 |
| 2026-02-20 | ₹64.00 | ₹64.00 | ₹63.70 | ₹63.70 | 42 |
| 2026-02-19 | ₹62.67 | ₹64.29 | ₹62.67 | ₹62.67 | 1,419 |
| 2026-02-18 | ₹64.95 | ₹65.59 | ₹62.10 | ₹63.56 | 190 |
| 2026-02-17 | ₹64.00 | ₹65.99 | ₹62.80 | ₹63.18 | 801 |
| 2026-02-16 | ₹62.35 | ₹64.00 | ₹62.35 | ₹64.00 | 46 |
| 2026-02-13 | ₹64.99 | ₹65.90 | ₹62.66 | ₹62.88 | 1,165 |
| 2026-02-12 | ₹65.64 | ₹66.39 | ₹62.33 | ₹63.70 | 3,489 |
| 2026-02-11 | ₹71.00 | ₹72.00 | ₹66.00 | ₹66.01 | 6,439 |
| 2026-02-10 | ₹70.50 | ₹70.50 | ₹67.80 | ₹67.88 | 31 |
| 2026-02-09 | ₹71.99 | ₹72.00 | ₹66.20 | ₹67.04 | 1,642 |
| 2026-02-06 | ₹71.99 | ₹72.00 | ₹68.00 | ₹70.00 | 255 |
| 2026-02-05 | ₹71.98 | ₹71.98 | ₹71.98 | ₹71.98 | 1 |
| 2026-02-04 | ₹69.99 | ₹70.00 | ₹64.66 | ₹66.70 | 357 |
| 2026-02-03 | ₹67.95 | ₹71.80 | ₹64.00 | ₹66.12 | 2,878 |
| 2026-02-02 | ₹69.80 | ₹69.80 | ₹66.00 | ₹67.95 | 246 |
| 2026-02-01 | ₹73.40 | ₹73.40 | ₹66.40 | ₹66.45 | 412 |
| 2026-01-30 | ₹73.40 | ₹73.40 | ₹67.76 | ₹70.80 | 303 |
| 2026-01-29 | ₹69.90 | ₹72.35 | ₹69.90 | ₹72.35 | 501 |
| 2026-01-28 | ₹73.65 | ₹73.65 | ₹71.90 | ₹71.90 | 123 |
| 2026-01-27 | ₹69.90 | ₹70.00 | ₹68.10 | ₹69.98 | 1,121 |
| 2026-01-23 | ₹69.81 | ₹70.95 | ₹67.00 | ₹67.71 | 260 |
| 2026-01-22 | ₹67.35 | ₹70.90 | ₹67.18 | ₹69.47 | 82 |
| 2026-01-21 | ₹68.20 | ₹71.00 | ₹66.20 | ₹70.90 | 1,504 |
| 2026-01-20 | ₹72.95 | ₹72.95 | ₹68.20 | ₹70.49 | 307 |
| 2026-01-19 | ₹68.37 | ₹70.02 | ₹68.11 | ₹68.39 | 594 |
| 2026-01-16 | ₹72.85 | ₹72.85 | ₹70.00 | ₹70.02 | 464 |
| 2026-01-14 | ₹70.22 | ₹73.00 | ₹70.22 | ₹72.90 | 813 |
| 2026-01-13 | ₹72.80 | ₹72.80 | ₹70.00 | ₹70.22 | 214 |
| 2026-01-12 | ₹74.00 | ₹74.00 | ₹69.15 | ₹70.00 | 1,338 |
| 2026-01-09 | ₹68.00 | ₹73.98 | ₹67.88 | ₹72.68 | 8,143 |
| 2026-01-08 | ₹68.51 | ₹71.00 | ₹65.00 | ₹65.91 | 1,295 |
| 2026-01-07 | ₹71.39 | ₹71.39 | ₹66.25 | ₹68.51 | 1,127 |
| 2026-01-06 | ₹69.00 | ₹71.45 | ₹68.11 | ₹71.24 | 236 |
| 2026-01-05 | ₹72.90 | ₹72.90 | ₹71.50 | ₹71.50 | 553 |
| 2026-01-02 | ₹74.00 | ₹74.00 | ₹69.00 | ₹72.46 | 97 |
| 2026-01-01 | ₹68.40 | ₹71.76 | ₹68.40 | ₹71.76 | 36 |
KanCo Tea & Industries Share Price Performance Analysis (Mar 2018 - Jul 2026)
KANCOTEA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-33.54%
₹71.76 → ₹47.69
Year to Date
Price Volatility
10.82%
Low Volatility
Year to Date
Average Daily Volume
860
Year to Date Average
BSE Exchange
KanCo Tea & Industries Share Price History – Frequently Asked Questions
Common questions about KANCOTEA historical data and records. For live price, key ratios and fundamentals, see KanCo Tea & Industries share price screener.
What is the all-time high share price of KanCo Tea & Industries (KANCOTEA)?
The all-time high share price of KanCo Tea & Industries was ₹113.0 recorded on November 21, 2022 on the BSE exchange.
What is the all-time low share price of KanCo Tea & Industries (KANCOTEA)?
The all-time low share price of KanCo Tea & Industries was ₹18.55 recorded on March 24, 2020 on the BSE exchange.
How can I download KANCOTEA historical share price data?
You can download KanCo Tea & Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KANCOTEA shares?
The highest trading volume day for KanCo Tea & Industries was 135,370 shares traded on October 03, 2024 on the BSE exchange, with share price at ₹95.83.