Kanchi Karpooram share price history

NSE: KANCHIBSE: 538896Chemicals & PetrochemicalsSmall Cap

Kanchi Karpooram Limited · Face value ₹10 · Listed Jan 2015

₹373.45₹5.55 (1.51%)BSE ₹376.75

Share price at the NSE close on 27 Oct 2026. Previous close ₹367.90.

27 Oct: open ₹367.00, high ₹385.00, low ₹367.00

52-week range of BSE trades to 27 Oct 2026

₹310.00Low, 30 Mar 2026₹463.25High, 24 Apr 2026

Market cap: ₹162 Cr2,579th largest listed
P/E: Owners' profit not stated
P/B: 0.76
Dividend yield: 0.27%
ROCE: 3.5%
Debt to equity: 0.00
Volume, NSE: 49886.1% delivered

Kanchi Karpooram share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Kanchi Karpooram's share price is on record from 15 Jan 2015, when it closed at ₹32.85, to 27 Oct 2026. Its highest close was ₹1,335.90 on 22 Jun 2021 and its lowest ₹15.90 on 24 Feb 2016. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	373.45	−0.1%	448.20	313.90	370.00	463.35	310.00	4,55,794
2025BSE close	374.00	−30.0%	548.05	352.85	535.95	565.00	336.30	11,93,130
2024BSE close	534.40	+34.1%	763.10	354.85	404.80	780.00	348.00	25,94,537
2023BSE close	398.65	−19.7%	510.25	381.45	496.00	537.00	377.00	12,73,400
2022BSE close	496.70	−38.5%	873.75	473.70	810.00	883.90	460.00	12,94,962
2021BSE close	807.70	+85.4%	1,335.90	438.05	444.85	1,365.00	421.40	43,37,915
2020BSE close	435.65	+61.9%	474.70	142.30	274.95	499.00	125.00	24,91,770
2019BSE close	269.10	−43.1%	546.90	215.00	489.90	546.90	210.10	13,18,506
2018BSE close	473.30	+172.5%	655.10	182.35	182.35	665.00	182.35	26,95,230
2017BSE close	173.70	+386.6%	173.70	35.30	37.00	173.70	34.00	9,92,801
2016BSE close	35.70	+89.9%	46.90	15.90	18.50	49.00	15.85	8,58,769
2015BSE close	18.80	–	49.80	16.75	34.50	52.20	16.00	3,36,970

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	373.45	−3.8%	380.00	404.80	350.25	56,419
Sep 2026	388.05	−7.8%	421.00	421.00	370.00	37,760
Aug 2026	421.10	+15.1%	365.00	435.00	338.05	59,370
Jul 2026	365.95	−0.8%	369.00	379.75	353.45	13,043
Jun 2026	369.05	+1.2%	366.30	413.85	334.70	26,955
May 2026	364.50	−10.9%	390.50	417.00	360.50	22,114
Apr 2026BSE close	409.00	+30.3%	336.60	463.35	317.10	72,406
Mar 2026BSE close	313.90	−5.7%	344.80	345.00	310.00	78,098
Feb 2026BSE close	332.95	−2.7%	341.80	382.00	316.85	36,450
Jan 2026BSE close	342.35	−8.5%	370.00	373.50	325.10	53,179
Dec 2025BSE close	374.00	−2.8%	386.00	388.00	336.30	64,516
Nov 2025BSE close	384.90	−3.5%	400.00	402.00	357.00	69,069
Oct 2025BSE close	399.00	−2.1%	403.95	420.00	394.00	26,932
Sep 2025BSE close	407.70	−3.5%	421.50	439.80	400.00	58,198
Aug 2025BSE close	422.55	−3.0%	440.00	491.00	410.10	1,27,266
Jul 2025BSE close	435.80	+0.7%	432.95	471.00	421.50	99,395
Jun 2025BSE close	432.95	−4.7%	445.50	453.20	421.00	64,929
May 2025BSE close	454.35	+8.9%	423.95	545.00	374.90	2,33,015
Apr 2025BSE close	417.40	+12.0%	370.30	458.10	352.00	45,304
Mar 2025BSE close	372.80	−3.9%	388.00	428.00	359.90	1,45,959
Feb 2025BSE close	388.10	−11.0%	444.00	448.00	359.90	1,20,163
Jan 2025BSE close	436.05	−18.4%	535.95	565.00	419.55	1,38,384
Dec 2024BSE close	534.40	−9.2%	580.00	620.00	520.00	1,13,287
Nov 2024BSE close	588.25	−4.7%	629.00	741.95	567.00	2,21,295
Oct 2024BSE close	616.95	−9.4%	690.00	740.00	576.90	1,77,547
Sep 2024BSE close	681.10	+5.9%	657.70	780.00	611.10	3,08,270
Aug 2024BSE close	643.40	+24.1%	522.00	698.00	472.50	4,90,310
Jul 2024BSE close	518.35	+11.6%	463.00	527.00	450.00	2,25,340
Jun 2024BSE close	464.40	+7.5%	435.25	517.00	393.90	1,48,601
May 2024BSE close	431.85	−5.0%	456.00	493.00	410.00	1,33,797
Apr 2024BSE close	454.75	+28.1%	361.90	534.45	355.50	2,74,026
Mar 2024BSE close	354.95	−9.7%	400.00	416.00	348.00	1,77,228
Feb 2024BSE close	393.25	−3.7%	414.95	468.35	380.60	1,51,716
Jan 2024BSE close	408.50	+2.5%	404.80	438.30	393.90	1,73,120
Dec 2023BSE close	398.65	−2.6%	409.35	410.00	386.50	1,06,673
Nov 2023BSE close	409.35	−0.2%	410.00	428.00	380.00	1,17,058
Oct 2023BSE close	410.35	−2.1%	419.95	438.95	401.90	62,503
Sep 2023BSE close	419.30	−2.4%	425.00	467.00	400.00	99,463
Aug 2023BSE close	429.80	−3.5%	449.00	473.30	411.15	1,33,672
Jul 2023BSE close	445.60	+1.3%	440.30	460.00	408.20	84,897
Jun 2023BSE close	440.05	+5.5%	420.00	470.00	407.70	1,19,078
May 2023BSE close	417.10	−8.9%	468.70	498.90	405.00	90,429
Apr 2023BSE close	457.85	+20.0%	384.60	537.00	381.45	1,73,194
Mar 2023BSE close	381.45	−18.4%	484.00	484.00	377.00	1,25,976
Feb 2023BSE close	467.30	+2.7%	459.80	498.00	405.00	1,00,525
Jan 2023BSE close	454.80	−8.4%	496.00	520.00	440.00	59,932
Dec 2022BSE close	496.70	−6.1%	535.00	539.80	460.00	82,651
Nov 2022BSE close	528.95	−2.9%	549.90	620.00	525.00	70,455
Oct 2022BSE close	544.80	−1.2%	564.80	575.00	534.05	34,851
Sep 2022BSE close	551.50	−6.8%	597.95	610.95	550.00	94,010
Aug 2022BSE close	591.50	+5.5%	562.00	648.90	525.35	2,08,218
Jul 2022BSE close	560.70	−2.5%	565.00	616.40	555.85	63,988
Jun 2022BSE close	575.00	−3.3%	590.00	616.45	531.00	75,304
May 2022BSE close	594.55	−19.1%	725.00	737.00	592.00	85,665
Apr 2022BSE close	735.10	+7.3%	708.95	799.00	695.00	1,16,215
Mar 2022BSE close	684.95	−4.1%	714.00	763.45	670.00	1,48,265
Feb 2022BSE close	714.00	−12.0%	834.70	848.50	656.00	1,81,159
Jan 2022BSE close	811.20	+0.4%	810.00	883.90	791.60	1,34,181
Dec 2021BSE close	807.70	+2.0%	793.00	835.00	740.00	1,51,390
Nov 2021BSE close	791.95	−10.7%	905.00	959.00	765.00	1,80,381
Oct 2021BSE close	886.55	−8.0%	974.00	1,039.00	840.00	2,77,737
Sep 2021BSE close	963.75	+9.8%	900.00	963.75	738.10	3,29,077
Aug 2021BSE close	877.95	−11.1%	990.05	999.95	730.00	2,69,949
Jul 2021BSE close	987.55	−5.0%	1,000.00	1,088.00	866.00	3,61,562
Jun 2021BSE close	1,039.45	−17.5%	1,288.00	1,365.00	1,018.35	4,66,094
May 2021BSE close	1,260.60	+28.3%	988.00	1,285.00	983.00	3,38,754
Apr 2021BSE close	982.45	+17.0%	850.00	1,089.90	759.00	3,53,682
Mar 2021BSE close	839.40	+2.9%	829.00	860.00	702.00	2,92,038
Feb 2021BSE close	816.00	+61.3%	514.95	934.45	500.00	8,66,225
Jan 2021BSE close	506.00	+16.1%	444.85	560.90	421.40	4,51,026
Dec 2020BSE close	435.65	+4.3%	421.80	474.00	390.05	2,59,307
Nov 2020BSE close	417.75	+7.0%	385.50	499.00	366.00	2,83,279
Oct 2020BSE close	390.60	+1.1%	395.95	415.00	338.00	1,17,357
Sep 2020BSE close	386.30	+6.0%	384.95	430.00	360.15	1,53,888
Aug 2020BSE close	364.30	+12.3%	331.95	447.60	311.05	3,26,111
Jul 2020BSE close	324.30	+34.1%	241.00	447.40	241.00	8,19,151
Jun 2020BSE close	241.80	+14.7%	220.05	259.35	203.55	1,05,889
May 2020BSE close	210.75	−3.3%	205.50	230.00	199.95	41,519
Apr 2020BSE close	217.85	+25.0%	174.15	237.00	153.05	57,199
Mar 2020BSE close	174.25	−12.4%	198.25	215.00	125.00	1,13,088
Feb 2020BSE close	198.85	−23.5%	259.80	283.00	191.05	1,28,921
Jan 2020BSE close	260.00	−3.4%	274.95	284.00	255.00	86,061
Dec 2019BSE close	269.10	+3.0%	266.00	285.00	251.00	56,841
Nov 2019BSE close	261.30	−6.2%	265.20	304.90	260.00	72,462
Oct 2019BSE close	278.70	−3.2%	284.00	291.90	253.00	48,830
Sep 2019BSE close	287.85	+10.8%	260.00	315.00	250.00	62,229
Aug 2019BSE close	259.75	+8.2%	240.00	299.45	227.05	46,405
Jul 2019BSE close	240.00	−15.2%	282.00	288.95	210.10	78,108
Jun 2019BSE close	282.90	−0.8%	294.00	297.00	264.05	88,556
May 2019BSE close	285.20	−12.7%	315.00	374.90	280.80	2,37,575
Apr 2019BSE close	326.80	+3.9%	314.50	350.95	314.50	87,789
Mar 2019BSE close	314.55	−0.1%	315.00	374.00	300.20	1,46,667
Feb 2019BSE close	314.85	−30.8%	476.40	476.40	302.15	1,77,823
Jan 2019BSE close	454.90	−3.9%	489.90	546.90	419.90	2,15,221
Dec 2018BSE close	473.30	−6.5%	531.00	543.00	448.40	1,26,458
Nov 2018BSE close	506.30	+1.1%	500.00	665.00	486.00	3,07,861
Oct 2018BSE close	500.70	−3.4%	508.10	577.10	410.10	3,61,618
Sep 2018BSE close	518.45	+3.7%	509.90	613.00	509.90	3,24,012
Aug 2018BSE close	499.95	+112.7%	233.00	499.95	226.10	4,44,539
Jul 2018BSE close	235.10	+2.1%	241.00	241.70	200.00	72,334
Jun 2018BSE close	230.35	−18.1%	275.00	285.00	210.75	1,74,673
May 2018BSE close	281.20	+27.9%	230.00	319.00	230.00	2,44,619
Apr 2018BSE close	219.80	+9.5%	198.50	242.70	198.50	50,967
Mar 2018BSE close	200.80	−20.2%	254.00	257.00	193.00	89,115
Feb 2018BSE close	251.60	−0.1%	247.00	259.55	215.05	2,15,080
Jan 2018BSE close	251.80	+45.0%	182.35	259.55	182.35	2,83,954
Dec 2017BSE close	173.70	+26.8%	135.50	173.70	127.20	72,922
Nov 2017BSE close	137.00	−10.3%	149.70	149.70	122.10	83,010
Oct 2017BSE close	152.75	+54.8%	103.60	158.95	99.95	1,72,416
Sep 2017BSE close	98.70	+80.6%	55.05	98.70	55.05	1,49,001
Aug 2017BSE close	54.65	−6.8%	57.00	59.60	46.65	35,233
Jul 2017BSE close	58.65	−2.2%	57.00	63.75	54.75	37,385
Jun 2017BSE close	59.95	−5.0%	63.50	64.85	55.60	49,646
May 2017BSE close	63.10	−1.0%	62.00	73.00	58.40	57,070
Apr 2017BSE close	63.75	+11.6%	59.95	73.00	59.95	1,14,529
Mar 2017BSE close	57.10	+2.3%	57.10	57.10	53.90	62,247
Feb 2017BSE close	55.80	+44.0%	40.65	55.80	36.95	91,364
Jan 2017BSE close	38.75	+8.5%	37.00	44.70	34.00	67,978
Dec 2016BSE close	35.70	+3.5%	34.00	36.85	30.90	26,874
Nov 2016BSE close	34.50	−22.8%	46.50	49.00	31.30	57,327
Oct 2016BSE close	44.70	+29.9%	36.10	44.70	36.00	1,42,208
Sep 2016BSE close	34.40	+3.9%	33.10	34.40	32.00	1,02,816
Aug 2016BSE close	33.10	+45.8%	23.80	33.10	22.25	3,21,486
Jul 2016BSE close	22.70	+13.8%	19.00	22.70	18.50	44,584
Jun 2016BSE close	19.95	−2.4%	20.45	20.45	18.25	25,789
May 2016BSE close	20.45	−4.9%	21.65	21.65	19.55	10,080
Apr 2016BSE close	21.50	+8.9%	20.10	22.10	19.15	15,376
Mar 2016BSE close	19.75	+17.6%	17.10	20.15	16.80	40,702
Feb 2016BSE close	16.80	−2.3%	17.20	18.55	15.85	34,727
Jan 2016BSE close	17.20	−8.5%	18.50	19.85	17.20	36,800
Dec 2015BSE close	18.80	−18.4%	23.70	25.00	18.50	60,261
Nov 2015BSE close	23.05	+26.3%	17.50	23.70	16.55	74,048
Oct 2015BSE close	18.25	+6.1%	18.00	21.80	16.60	37,191
Sep 2015BSE close	17.20	−17.1%	21.50	22.45	17.20	15,460
Aug 2015BSE close	20.75	−18.6%	24.25	26.20	18.00	18,978
Jul 2015BSE close	25.50	+23.2%	19.80	25.50	18.50	22,019
Jun 2015BSE close	20.70	−0.7%	21.85	23.95	17.30	18,858
May 2015BSE close	20.85	+2.0%	20.05	21.90	16.00	4,151
Apr 2015BSE close	20.45	−2.6%	21.40	23.05	20.45	7,885
Mar 2015BSE close	21.00	−30.1%	28.55	28.55	20.20	13,632
Feb 2015BSE close	30.05	−13.0%	34.00	52.20	30.05	28,430
Jan 2015BSE close	34.55	–	34.50	36.00	28.95	36,057

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	367.00	385.00	367.00	373.45	372.90	498	86.1%
26 Oct 2026	363.05	377.00	363.00	367.90	369.19	162	93.8%
23 Oct 2026	365.10	378.00	360.00	377.35	366.14	2,679	72.8%
22 Oct 2026	376.00	388.00	370.00	375.30	378.95	3,024	96.6%
21 Oct 2026	402.00	402.00	379.00	381.35	391.13	6,134	74.8%
19 Oct 2026	374.00	404.80	370.00	398.65	392.23	18,201	73.1%
16 Oct 2026	361.00	377.00	355.05	373.15	361.82	6,716	90.0%
15 Oct 2026	368.00	369.90	355.10	360.60	362.59	1,174	83.9%
14 Oct 2026	367.95	388.00	361.00	371.85	368.02	1,898	52.2%
13 Oct 2026	366.95	369.55	356.65	360.45	362.27	1,354	92.3%
12 Oct 2026	377.00	385.00	350.25	359.40	370.63	4,253	49.2%
9 Oct 2026	375.00	377.40	365.00	369.40	369.39	228	99.6%
8 Oct 2026	381.00	381.00	365.00	366.25	369.73	1,728	96.2%
7 Oct 2026	379.50	380.00	372.00	378.15	378.22	621	77.0%
6 Oct 2026	375.00	381.45	365.10	371.65	375.57	1,771	75.6%
5 Oct 2026	379.85	385.10	367.70	378.70	375.45	772	73.5%
1 Oct 2026	380.00	380.00	370.55	379.80	373.71	5,206	66.8%
30 Sep 2026	383.05	394.85	380.00	388.05	387.88	929	70.2%
29 Sep 2026	380.00	394.70	370.00	391.00	385.45	3,227	84.0%
28 Sep 2026	387.00	389.50	374.40	379.90	381.63	2,736	91.1%
25 Sep 2026	392.00	392.00	382.30	390.50	386.48	252	88.5%
24 Sep 2026	382.70	395.05	382.50	393.85	388.56	1,215	88.3%

Prices in ₹ per share as traded, not adjusted.