Kanco Tea & Industries share price history

NSE: KANCOTEABSE: 541005Agricultural Food & other ProductsSmall Cap

Kanco Tea & Industries Limited · Face value ₹10 · Listed Mar 2018

₹62.20₹3.30 (5.60%)BSE ₹62.50

Share price at the NSE close on 27 Oct 2026. Previous close ₹58.90.

27 Oct: open ₹62.99, high ₹62.99, low ₹62.00

52-week range of BSE trades to 27 Oct 2026

₹45.00Low, 24 Jul 2026₹74.95High, 8 Dec 2025

Market cap: ₹32 Cr3,761st largest listed
P/E: Lossover the last 12 months
P/B: 0.57
Dividend yield: Nonein the last 12 months
ROE: −8.8%
ROCE: −4.0%
Debt to equity: 0.95
Volume, NSE: 48299.8% delivered

Kanco Tea & Industries share price by year, month and day

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

Kanco Tea & Industries' share price is on record from 8 Mar 2018, when it closed at ₹96.00, to 27 Oct 2026. Its highest close was ₹106.05 on 15 Dec 2022 and its lowest ₹18.55 on 24 Mar 2020. 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	62.20	−13.6%	72.90	46.00	68.40	74.00	45.00	1,57,254
2025BSE close	71.95	−19.2%	92.60	56.60	92.00	98.60	55.67	4,55,845
2024BSE close	89.00	+16.4%	95.83	65.00	75.12	107.00	62.00	10,98,209
2023BSE close	76.46	−19.7%	98.70	69.02	104.00	104.80	62.60	3,74,703
2022BSE close	95.25	+19.7%	106.05	63.65	83.95	113.00	60.05	6,76,159
2021BSE close	79.55	+34.0%	87.95	41.20	60.50	92.00	37.55	7,27,438
2020BSE close	59.35	+78.5%	65.55	18.55	32.25	66.75	18.55	1,49,298
2019BSE close	33.25	−38.0%	56.90	20.00	51.55	59.70	19.35	59,007
2018BSE close	53.60	–	105.00	45.50	96.00	106.95	45.50	56,542

₹ 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. 2018 is from its first session, 8 Mar 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	62.20	+15.4%	53.50	65.00	48.33	10,029
Sep 2026	53.90	−3.2%	57.80	58.70	50.53	4,886
Aug 2026BSE close	55.70	+14.0%	45.30	58.00	45.30	20,452
Jul 2026BSE close	48.84	−9.3%	53.50	54.01	45.00	18,453
Jun 2026BSE close	53.82	−13.3%	62.20	64.79	51.00	31,833
May 2026BSE close	62.10	−4.8%	65.20	69.45	61.35	4,713
Apr 2026BSE close	65.20	+22.3%	56.00	72.90	56.00	8,192
Mar 2026BSE close	53.31	−12.6%	60.71	64.00	52.50	18,128
Feb 2026BSE close	61.01	−13.8%	73.40	73.40	60.00	21,457
Jan 2026BSE close	70.80	−1.6%	68.40	74.00	65.00	19,111
Dec 2025BSE close	71.95	+0.2%	71.80	74.95	64.80	20,087
Nov 2025BSE close	71.80	+19.1%	61.20	73.99	55.67	1,08,704
Oct 2025BSE close	60.29	−6.2%	64.15	66.45	58.55	14,747
Sep 2025BSE close	64.28	−5.5%	67.90	68.95	63.41	8,821
Aug 2025BSE close	68.00	+6.1%	69.50	71.69	62.00	47,695
Jul 2025BSE close	64.07	−11.4%	73.99	74.00	62.30	26,897
Jun 2025BSE close	72.35	−2.0%	72.02	79.00	67.00	31,694
May 2025BSE close	73.86	+7.3%	69.50	80.00	62.80	21,154
Apr 2025BSE close	68.86	+7.8%	64.30	72.99	62.20	20,936
Mar 2025BSE close	63.90	−13.7%	79.00	79.00	61.60	76,463
Feb 2025BSE close	74.01	−15.7%	88.69	98.60	70.00	20,193
Jan 2025BSE close	87.83	−1.3%	92.00	94.00	78.10	58,454
Dec 2024BSE close	89.00	−0.2%	90.55	95.80	88.10	64,887
Nov 2024BSE close	89.18	+0.6%	89.90	94.88	84.22	49,599
Oct 2024BSE close	88.69	−5.7%	93.70	107.00	78.00	3,81,906
Sep 2024BSE close	94.05	+23.3%	76.25	95.80	73.40	1,49,922
Aug 2024BSE close	76.25	−2.2%	77.90	83.90	71.31	52,732
Jul 2024BSE close	77.95	+11.8%	69.50	84.00	66.51	69,716
Jun 2024BSE close	69.71	+1.8%	65.10	74.50	62.00	39,677
May 2024BSE close	68.50	−6.3%	73.07	78.97	67.90	35,885
Apr 2024BSE close	73.07	+7.0%	69.60	76.43	69.35	17,767
Mar 2024BSE close	68.28	−13.6%	79.00	82.84	67.00	21,703
Feb 2024BSE close	79.02	−1.8%	79.21	87.55	72.30	1,51,885
Jan 2024BSE close	80.50	+5.3%	75.12	86.40	74.50	62,530
Dec 2023BSE close	76.46	+0.6%	76.25	80.00	73.91	32,645
Nov 2023BSE close	75.98	−2.4%	79.95	83.50	74.00	38,378
Oct 2023BSE close	77.86	+1.2%	77.84	87.50	74.01	41,529
Sep 2023BSE close	76.95	+2.0%	76.64	83.49	71.30	27,899
Aug 2023BSE close	75.42	−0.3%	75.10	79.60	66.60	40,684
Jul 2023BSE close	75.61	+3.9%	71.01	80.00	70.98	26,112
Jun 2023BSE close	72.75	+2.0%	73.95	74.95	69.00	34,779
May 2023BSE close	71.35	−2.3%	71.15	79.99	70.00	27,599
Apr 2023BSE close	73.00	+5.1%	73.65	78.00	68.55	18,951
Mar 2023BSE close	69.43	−8.1%	73.67	87.00	65.25	44,890
Feb 2023BSE close	75.55	−17.8%	91.60	101.90	62.60	23,252
Jan 2023BSE close	91.95	−3.5%	104.00	104.80	90.00	17,985
Dec 2022BSE close	95.25	−5.4%	103.00	109.85	90.35	91,833
Nov 2022BSE close	100.65	+19.1%	84.00	113.00	78.05	1,01,596
Oct 2022BSE close	84.50	+3.0%	79.75	93.00	79.30	24,068
Sep 2022BSE close	82.05	+1.0%	78.05	89.70	76.00	44,375
Aug 2022BSE close	81.20	+16.8%	74.30	97.90	67.05	29,983
Jul 2022BSE close	69.55	+4.3%	67.70	72.75	63.05	7,244
Jun 2022BSE close	66.70	−6.1%	73.50	81.00	60.05	22,432
May 2022BSE close	71.00	−21.0%	82.60	96.00	67.10	35,847
Apr 2022BSE close	89.90	+10.3%	86.00	96.90	78.80	66,020
Mar 2022BSE close	81.50	+5.8%	77.00	89.85	72.90	37,071
Feb 2022BSE close	77.00	−12.8%	86.05	91.80	70.00	62,888
Jan 2022BSE close	88.35	+11.1%	83.95	103.25	75.05	1,52,802
Dec 2021BSE close	79.55	+8.7%	77.00	84.20	71.50	72,157
Nov 2021BSE close	73.20	−2.4%	73.50	83.90	69.05	44,670
Oct 2021BSE close	75.00	+10.3%	70.95	92.00	66.50	98,388
Sep 2021BSE close	68.00	+3.0%	68.50	69.65	60.10	42,353
Aug 2021BSE close	66.05	−16.5%	82.75	82.75	59.20	61,118
Jul 2021BSE close	79.10	+12.3%	70.45	81.30	65.50	81,009
Jun 2021BSE close	70.45	−4.9%	73.00	78.00	66.15	1,12,824
May 2021BSE close	74.10	+71.3%	46.40	83.00	43.40	1,30,070
Apr 2021BSE close	43.25	−8.0%	47.95	49.00	37.55	30,863
Mar 2021BSE close	47.00	+4.4%	44.00	54.10	42.00	12,231
Feb 2021BSE close	45.00	−14.8%	52.80	55.90	43.35	32,946
Jan 2021BSE close	52.80	−11.0%	60.50	65.65	52.80	8,809
Dec 2020BSE close	59.35	+20.6%	51.65	66.75	51.65	36,661
Nov 2020BSE close	49.20	+69.7%	27.60	49.20	26.35	22,923
Oct 2020BSE close	29.00	−12.4%	32.05	33.00	27.25	7,070
Sep 2020BSE close	33.10	+0.5%	31.35	37.60	29.75	4,701
Aug 2020BSE close	32.95	+1.4%	30.90	38.00	27.50	23,106
Jul 2020BSE close	32.50	−1.7%	31.40	34.50	27.05	13,585
Jun 2020BSE close	33.05	+18.0%	28.20	34.15	26.65	6,232
May 2020BSE close	28.00	+5.9%	26.45	29.60	25.10	5,771
Apr 2020BSE close	26.45	+30.6%	20.50	26.45	19.60	12,074
Mar 2020BSE close	20.25	−22.7%	25.00	27.55	18.55	9,308
Feb 2020BSE close	26.20	−31.1%	36.10	36.10	26.20	5,037
Jan 2020BSE close	38.00	+14.3%	32.25	38.20	31.35	2,830
Dec 2019BSE close	33.25	−10.3%	37.05	41.00	30.60	3,303
Nov 2019BSE close	37.05	+22.5%	31.75	37.05	29.75	6,113
Oct 2019BSE close	30.25	−9.3%	31.70	34.90	28.65	1,054
Sep 2019BSE close	33.35	+6.7%	32.80	35.10	26.50	4,725
Aug 2019BSE close	31.25	+30.5%	23.95	31.25	21.05	11,000
Jul 2019BSE close	23.95	−9.6%	25.30	27.70	19.35	3,729
Jun 2019BSE close	26.50	−24.8%	36.95	36.95	26.50	3,816
May 2019BSE close	35.25	−1.4%	34.05	35.65	27.00	2,955
Apr 2019BSE close	35.75	−5.2%	36.50	38.80	33.30	1,574
Mar 2019BSE close	37.70	+10.9%	33.70	40.95	33.70	9,986
Feb 2019BSE close	34.00	−30.0%	48.05	49.40	33.50	5,394
Jan 2019BSE close	48.55	−9.4%	51.55	59.70	48.50	5,358
Dec 2018BSE close	53.60	−7.0%	55.40	60.45	48.00	5,014
Nov 2018BSE close	57.65	+11.9%	53.95	66.00	45.50	6,574
Oct 2018BSE close	51.50	−8.8%	54.00	57.75	46.60	4,908
Sep 2018BSE close	56.45	−2.0%	57.00	65.50	56.20	4,156
Aug 2018BSE close	57.60	+8.7%	50.65	62.85	50.65	8,297
Jul 2018BSE close	53.00	−6.2%	59.30	59.55	47.95	3,491
Jun 2018BSE close	56.50	−13.1%	71.40	71.40	56.50	3,441
May 2018BSE close	65.00	−17.7%	76.00	82.00	56.25	3,010
Apr 2018BSE close	79.00	−5.4%	87.64	98.99	75.25	4,864
Mar 2018BSE close	83.50	–	96.00	106.95	83.25	12,787

₹ 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	62.99	62.99	62.00	62.20	62.46	482	99.8%
26 Oct 2026	63.00	63.00	55.10	58.90	59.42	414	55.3%
22 Oct 2026	62.00	62.00	57.50	57.56	57.73	53	96.2%
21 Oct 2026	57.01	61.84	57.01	61.84	58.41	392	81.9%
19 Oct 2026	63.00	63.30	57.00	62.00	61.38	905	77.8%
16 Oct 2026	63.64	63.64	63.30	63.30	63.39	5	100.0%
15 Oct 2026	62.90	64.10	62.00	63.64	62.46	208	100.0%
14 Oct 2026	65.00	65.00	58.00	62.34	62.31	690	100.0%
13 Oct 2026	56.50	61.79	56.50	61.51	59.50	3,944	99.5%
12 Oct 2026	54.90	57.49	54.90	56.80	56.02	174	85.1%
9 Oct 2026	49.50	54.85	49.50	54.85	52.02	21	95.2%
8 Oct 2026	52.00	52.99	50.69	52.93	52.68	1,713	98.1%
7 Oct 2026	52.99	52.99	50.99	52.55	51.00	252	100.0%
6 Oct 2026	54.00	54.00	48.33	50.47	50.42	482	62.5%
5 Oct 2026	51.40	52.95	48.60	51.69	51.10	111	73.0%
1 Oct 2026	53.50	53.50	51.95	53.00	53.06	183	100.0%
30 Sep 2026	54.89	54.89	50.53	53.90	50.68	52	98.1%
29 Sep 2026	54.90	54.90	53.90	54.55	53.93	142	100.0%
28 Sep 2026	55.55	55.55	54.55	54.55	55.05	2	50.0%
25 Sep 2026	52.66	54.59	52.66	54.00	53.84	392	99.2%
24 Sep 2026	52.50	54.90	52.50	52.66	52.62	104	98.1%
23 Sep 2026	56.97	56.97	51.00	54.72	53.20	375	91.2%

Prices in ₹ per share as traded, not adjusted.