Kanchi Karpooram Historical Price Chart

Kanchi Karpooram Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹364.10-0.93%₹366.00₹367.80₹361.1069
Jun 2, 2026₹367.50+1.24%₹360.00₹370.00₹359.35302
Jun 1, 2026₹363.00-2.41%₹361.65₹371.00₹361.60217
May 29, 2026₹371.95-0.01%₹372.00₹372.00₹362.00240
May 27, 2026₹372.00-1.59%₹379.85₹379.85₹370.6079
May 26, 2026₹378.00-0.07%₹380.20₹380.20₹378.0050
May 25, 2026₹378.25-2.01%₹386.70₹386.70₹378.25300
May 22, 2026₹385.10+2.61%₹373.00₹386.00₹373.0075
May 21, 2026₹375.30+0.08%₹374.00₹385.00₹374.0067
May 20, 2026₹375.00-0.92%₹376.00₹378.50₹374.20162
May 19, 2026₹378.50+1.95%₹373.10₹380.00₹370.00103
May 18, 2026₹371.25-3.71%₹380.00₹380.00₹367.55294
May 15, 2026₹385.55+0.93%₹382.00₹394.00₹382.0077
May 14, 2026₹382.00-1.04%₹394.00₹394.00₹374.00227
May 13, 2026₹386.00+0.23%₹390.00₹397.95₹386.00104
May 12, 2026₹385.10-4.37%₹396.00₹403.00₹385.10231
May 11, 2026₹402.70-1.78%₹410.95₹410.95₹398.00367
May 8, 2026₹410.00-1.32%₹405.00₹410.00₹401.00728
May 7, 2026₹415.50+4.38%₹400.00₹416.45₹398.00450
May 6, 2026₹398.05-1.95%₹405.95₹413.95₹396.00574
May 5, 2026₹405.95-0.01%₹398.00₹406.00₹398.00298
May 4, 2026₹406.00+0.82%₹411.70₹411.70₹385.00577
Apr 30, 2026₹402.70-0.56%₹404.95₹408.00₹392.401.2K
Apr 29, 2026₹404.95-1.28%₹410.20₹416.00₹400.701.3K
Apr 28, 2026₹410.20-0.13%₹414.95₹417.95₹409.00909
Apr 27, 2026₹410.75-6.37%₹420.00₹451.35₹407.056.2K
Apr 24, 2026₹438.70+13.64%₹382.10₹463.25₹375.058.4K
Apr 23, 2026₹386.05+1.46%₹378.00₹391.95₹378.001.1K
Apr 22, 2026₹380.50-5.78%₹406.95₹406.95₹325.009.1K
Apr 21, 2026₹403.85+0.25%₹400.00₹403.85₹395.05359
Apr 20, 2026₹402.85+0.47%₹409.55₹411.95₹399.00744
Apr 17, 2026₹400.95+2.74%₹390.00₹410.00₹389.858.3K
Apr 16, 2026₹390.25+13.63%₹347.95₹408.80₹347.9512.3K
Apr 15, 2026₹343.45+0.64%₹338.10₹352.00₹338.001.7K
Apr 13, 2026₹341.25-0.68%₹340.00₹344.85₹334.001.2K
Apr 10, 2026₹343.60-1.52%₹350.60₹354.00₹341.051.9K
Apr 9, 2026₹348.90-1.05%₹345.00₹353.95₹335.101.2K
Apr 8, 2026₹352.60+3.80%₹352.00₹355.95₹346.101.1K
Apr 7, 2026₹339.70+1.10%₹330.00₹348.00₹329.15981
Apr 6, 2026₹336.00+2.89%₹324.00₹336.30₹324.001.4K
Apr 2, 2026₹326.55-1.94%₹328.80₹329.00₹320.001.6K
Apr 1, 2026₹333.00+6.08%₹336.60₹336.60₹317.101.3K
Mar 30, 2026₹313.90-2.27%₹324.00₹333.85₹310.005.9K
Mar 27, 2026₹321.20-4.77%₹335.35₹344.00₹313.206.9K
Mar 25, 2026₹337.30+0.39%₹336.00₹344.95₹334.004.1K
Mar 24, 2026₹336.00+1.10%₹332.35₹340.00₹331.003.7K
Mar 23, 2026₹332.35-2.58%₹336.00₹340.00₹326.001.7K
Mar 20, 2026₹341.15+1.47%₹343.95₹345.00₹338.55767
Mar 19, 2026₹336.20-0.72%₹345.00₹345.00₹333.003.3K
Mar 18, 2026₹338.65+4.52%₹330.00₹344.00₹326.0010.7K
Mar 17, 2026₹324.00-0.86%₹326.75₹327.90₹313.2011.6K
Mar 16, 2026₹326.80-1.92%₹325.00₹334.80₹321.004.1K
Mar 13, 2026₹333.20+0.18%₹335.00₹338.00₹325.503.9K
Mar 12, 2026₹332.60-0.81%₹335.30₹340.00₹329.001.4K
Mar 11, 2026₹335.30+0.96%₹334.50₹338.00₹334.501.1K
Mar 10, 2026₹332.10+0.29%₹340.00₹340.00₹328.551.4K
Mar 9, 2026₹331.15+0.06%₹322.00₹335.00₹320.003.2K
Mar 6, 2026₹330.95+1.43%₹326.00₹334.00₹324.001.8K
Mar 5, 2026₹326.30+1.32%₹334.00₹334.00₹321.304.2K
Mar 4, 2026₹322.05-2.59%₹324.00₹330.00₹317.153.3K
Date Close Change % Open High Low Volume
May 25, 2026₹371.95-3.64%₹386.70₹386.70₹362.00669
May 18, 2026₹386.00+0.12%₹380.00₹386.00₹367.55701
May 11, 2026₹385.55-5.96%₹410.95₹410.95₹374.001.0K
May 4, 2026₹410.00+1.81%₹411.70₹416.45₹385.002.6K
Apr 27, 2026₹402.70-8.21%₹420.00₹451.35₹392.409.7K
Apr 20, 2026₹438.70+9.42%₹409.55₹463.25₹325.0019.7K
Apr 13, 2026₹400.95+16.69%₹340.00₹410.00₹334.0023.5K
Apr 6, 2026₹343.60+5.22%₹324.00₹355.95₹324.006.7K
Mar 30, 2026₹326.55+1.67%₹324.00₹336.60₹310.008.8K
Mar 23, 2026₹321.20-5.85%₹336.00₹344.95₹313.2016.4K
Mar 16, 2026₹341.15+2.39%₹325.00₹345.00₹313.2030.5K
Mar 9, 2026₹333.20+0.68%₹322.00₹340.00₹320.0011.0K
Mar 2, 2026₹330.95-0.60%₹344.80₹344.80₹315.0014.2K
Feb 23, 2026₹332.95+0.21%₹328.00₹337.00₹316.859.9K
Feb 16, 2026₹332.25-3.65%₹339.50₹343.80₹327.106.2K
Feb 9, 2026₹344.85-0.91%₹344.00₹382.00₹339.0510.8K
Feb 2, 2026₹348.00+1.16%₹350.90₹353.00₹333.303.9K
Jan 26, 2026₹344.00+0.35%₹336.25₹345.00₹325.1015.3K
Jan 19, 2026₹342.80-2.85%₹350.20₹353.80₹337.0012.2K
Jan 12, 2026₹352.85-1.41%₹350.05₹364.05₹346.1516.7K
Jan 5, 2026₹357.90+0.24%₹362.00₹364.90₹331.2010.0K
Dec 29, 2025₹357.05-3.50%₹365.00₹375.00₹352.007.0K
Dec 22, 2025₹370.00+2.61%₹362.05₹372.00₹355.058.5K
Dec 15, 2025₹360.60-1.02%₹362.00₹370.00₹350.008.3K
Dec 8, 2025₹364.30-2.42%₹386.90₹386.90₹336.3037.5K
Dec 1, 2025₹373.35-3.00%₹386.00₹388.00₹362.007.8K
Nov 24, 2025₹384.90+1.54%₹375.00₹387.00₹374.0012.6K
Nov 17, 2025₹379.05+2.95%₹364.25₹390.00₹364.2516.4K
Nov 10, 2025₹368.20-3.96%₹392.00₹400.00₹357.0029.3K
Nov 3, 2025₹383.40-3.91%₹400.00₹402.00₹372.3510.9K
Oct 27, 2025₹399.00-0.77%₹404.10₹405.60₹394.007.1K
Oct 20, 2025₹402.10-0.49%₹404.00₹420.00₹400.054.8K
Oct 13, 2025₹404.10-0.11%₹400.10₹410.00₹400.105.2K
Oct 6, 2025₹404.55-2.59%₹412.00₹415.90₹400.206.6K
Sep 29, 2025₹415.30+2.00%₹404.00₹416.80₹400.104.4K
Sep 22, 2025₹407.15-0.82%₹414.00₹418.00₹401.1012.2K
Sep 15, 2025₹410.50+1.61%₹404.20₹417.90₹404.0510.3K
Sep 8, 2025₹404.00-4.05%₹439.80₹439.80₹400.0023.1K
Sep 1, 2025₹421.05-0.35%₹421.50₹430.00₹411.1011.5K
Aug 25, 2025₹422.55+1.09%₹420.00₹438.00₹416.009.3K
Aug 18, 2025₹418.00-3.35%₹430.10₹439.70₹410.1040.1K
Aug 11, 2025₹432.50-2.81%₹465.00₹491.00₹427.5062.9K
Aug 4, 2025₹445.00+1.41%₹421.50₹458.10₹421.5011.4K
Jul 28, 2025₹438.80-0.85%₹442.50₹449.40₹428.0012.3K
Jul 21, 2025₹442.55-3.44%₹452.10₹463.80₹440.0029.6K
Jul 14, 2025₹458.30+8.04%₹435.00₹471.00₹421.9036.3K
Jul 7, 2025₹424.20-0.74%₹425.05₹446.50₹421.5016.0K
Jun 30, 2025₹427.35-0.92%₹432.55₹435.00₹425.0011.4K
Jun 23, 2025₹431.30+1.13%₹424.95₹437.00₹421.0013.5K
Jun 16, 2025₹426.50-2.90%₹439.75₹446.00₹423.0512.9K
Jun 9, 2025₹439.25+1.35%₹432.20₹444.95₹424.1016.5K
Jun 2, 2025₹433.40-4.61%₹445.50₹453.20₹432.0019.5K
May 26, 2025₹454.35-3.33%₹470.00₹545.00₹448.00157.2K
May 19, 2025₹470.00+0.22%₹470.00₹474.50₹448.0025.2K
May 12, 2025₹468.95+19.81%₹400.20₹480.00₹400.2028.2K
May 5, 2025₹391.40-7.99%₹421.80₹439.00₹374.9021.7K
Apr 28, 2025₹425.40-3.18%₹439.00₹449.80₹417.003.5K
Apr 21, 2025₹439.35+2.65%₹434.90₹458.10₹420.0014.4K
Apr 14, 2025₹428.00+6.36%₹411.00₹437.90₹402.954.6K
Apr 7, 2025₹402.40+1.18%₹356.05₹411.95₹352.0011.8K
Date Close Change % Open High Low Volume
May 1, 2026₹371.95-7.64%₹411.70₹416.45₹362.005.0K
Apr 1, 2026₹402.70+28.29%₹336.60₹463.25₹317.1062.4K
Mar 1, 2026₹313.90-5.72%₹344.80₹345.00₹310.0078.1K
Feb 1, 2026₹332.95-2.75%₹339.10₹382.00₹316.8536.4K
Jan 1, 2026₹342.35-8.46%₹370.00₹373.50₹325.1053.2K
Dec 1, 2025₹374.00-2.83%₹386.00₹388.00₹336.3064.5K
Nov 1, 2025₹384.90-3.53%₹400.00₹402.00₹357.0069.1K
Oct 1, 2025₹399.00-2.13%₹403.95₹420.00₹394.0026.9K
Sep 1, 2025₹407.70-3.51%₹421.50₹439.80₹400.0058.2K
Aug 1, 2025₹422.55-3.04%₹440.00₹491.00₹410.10127.3K
Jul 1, 2025₹435.80+0.66%₹432.95₹471.00₹421.5099.4K
Jun 1, 2025₹432.95-4.71%₹445.50₹453.20₹421.0064.9K
May 1, 2025₹454.35+8.85%₹423.95₹545.00₹374.90233.0K
Apr 1, 2025₹417.40+11.96%₹370.30₹458.10₹352.0045.3K
Mar 1, 2025₹372.80-3.94%₹388.00₹428.00₹359.90146.0K
Feb 1, 2025₹388.10-11.00%₹444.00₹448.00₹359.90120.2K
Jan 1, 2025₹436.05-18.40%₹535.95₹565.00₹419.55138.4K
Dec 1, 2024₹534.40+2,475.42%₹536.00₹548.95₹530.004.8K
Nov 1, 2024₹588.25-4.65%₹629.00₹741.95₹567.00221.3K
Oct 1, 2024₹616.95-9.42%₹690.00₹740.00₹576.90177.5K
Sep 1, 2024₹681.10+5.86%₹657.70₹780.00₹611.10308.3K
Aug 1, 2024₹643.40+24.12%₹522.00₹698.00₹472.50490.3K
Jul 1, 2024₹518.35+11.62%₹463.00₹527.00₹450.00225.3K
Jun 1, 2024₹464.40+7.54%₹435.25₹517.00₹393.90148.6K
May 1, 2024₹431.85-5.04%₹456.00₹493.00₹410.00133.8K
Apr 1, 2024₹454.75+28.12%₹361.90₹534.45₹355.50274.0K
Mar 1, 2024₹354.95-9.74%₹400.00₹416.00₹348.00179.0K
Feb 1, 2024₹393.25-3.73%₹414.95₹468.35₹380.60151.7K
Jan 1, 2024₹408.50+2.47%₹404.80₹438.30₹393.90170.1K
Dec 1, 2023₹398.65-2.61%₹409.35₹410.00₹386.50106.2K
Nov 1, 2023₹409.35-0.24%₹410.00₹428.00₹380.00110.6K
Oct 1, 2023₹410.35-2.13%₹419.95₹438.95₹401.9062.5K
Sep 1, 2023₹419.30-2.44%₹425.00₹467.00₹400.0099.5K
Aug 1, 2023₹429.80-3.55%₹449.00₹473.30₹411.15133.7K
Jul 1, 2023₹445.60+1.26%₹440.30₹460.00₹408.2084.9K
Jun 1, 2023₹440.05+5.50%₹420.00₹470.00₹413.00114.7K
May 1, 2023₹417.10-8.90%₹468.70₹498.90₹405.0090.4K
Apr 1, 2023₹457.85+20.03%₹384.60₹537.00₹381.45173.2K
Mar 1, 2023₹381.45-18.37%₹484.00₹484.00₹377.00126.0K
Feb 1, 2023₹467.30+2.75%₹459.80₹498.00₹405.00100.5K
Jan 1, 2023₹454.80-8.44%₹496.00₹520.00₹440.0059.9K
Dec 1, 2022₹496.70-6.10%₹535.00₹539.80₹460.0082.7K
Nov 1, 2022₹528.95-2.91%₹549.90₹620.00₹525.0070.5K
Oct 1, 2022₹544.80-1.21%₹564.80₹575.00₹534.0534.9K
Sep 1, 2022₹551.50-6.76%₹597.95₹610.95₹550.0094.0K
Aug 1, 2022₹591.50+5.49%₹562.00₹648.90₹525.35208.2K
Jul 1, 2022₹560.70-2.49%₹565.00₹616.40₹555.8564.0K
Jun 1, 2022₹575.00-3.29%₹590.00₹616.45₹531.0075.3K
May 1, 2022₹594.55-19.12%₹725.00₹737.00₹592.0085.7K
Apr 1, 2022₹735.10+7.32%₹708.95₹799.00₹695.00116.2K
Mar 1, 2022₹684.95-4.07%₹714.00₹763.45₹670.00148.3K
Feb 1, 2022₹714.00-11.98%₹834.70₹848.50₹656.00181.2K
Jan 1, 2022₹811.20+0.43%₹810.00₹883.90₹791.60134.2K
Dec 1, 2021₹807.70+1.99%₹793.00₹835.00₹740.00151.4K
Nov 1, 2021₹791.95-10.67%₹905.00₹959.00₹765.00180.4K
Oct 1, 2021₹886.55-8.01%₹974.00₹1,039.00₹840.00277.7K
Sep 1, 2021₹963.75+9.77%₹900.00₹963.75₹738.10329.1K
Aug 1, 2021₹877.95-11.10%₹990.05₹999.95₹730.00269.9K
Jul 1, 2021₹987.55-4.99%₹1,000.00₹1,088.00₹866.00361.6K
Jun 1, 2021₹1,039.45-17.54%₹1,288.00₹1,365.00₹1,018.35466.1K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹371.95-0.55%--0.55%₹370.00₹463.25₹310.00235.1K
2025₹374.00-30.01%₹1.00-29.82%₹535.95₹565.00₹336.301.2M
2024₹534.40+34.05%₹1.00+34.30%₹404.80₹780.00₹348.002.5M
2023₹398.65-19.74%₹1.00-19.54%₹496.00₹537.00₹377.001.3M
2022₹496.70-38.50%₹2.50-38.19%₹810.00₹883.90₹460.001.3M
2021₹807.70+85.40%₹4.00+86.30%₹444.85₹1,365.00₹421.404.3M
2020₹435.65+61.89%₹5.00+63.71%₹274.95₹499.00₹125.002.5M
2019₹269.10-43.14%₹2.00-42.73%₹489.90₹546.90₹210.101.3M
2018₹473.30+172.48%₹2.00+173.58%₹182.35₹665.00₹182.352.7M
2017₹173.70+386.55%₹1.50+390.60%₹37.00₹173.70₹34.00992.8K
2016₹35.70+89.89%₹1.50+98.00%₹18.50₹49.00₹15.85853.4K
2015₹18.800.00%₹0.50+1.45%₹34.50₹36.00₹16.00308.0K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Kanchi Karpooram Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Kanchi Karpooram Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.77B Small-cap -2.78% -9.48% 11.16% -2.07% 3.83% -18.14% -12.79% -70.08% 1,817.27% 1,062.34% 1,062.34%
44.76B Small-cap 5.78% 11.27% 35.92% 70.61% 59.60% 10.59% 19.04% 106.75% 609.06% 609.06% 609.06%
Asian Paints
Asian Paints ASIANPAINT
2.38T Large-cap 0.52% 8.68% 15.33% -9.94% -3.32% 18.26% -17.47% -8.66% 160.57% 743.36% 4,411.31%
1.43T Large-cap -1.68% 6.53% -0.81% -1.03% -1.06% -4.25% 13.02% 43.08% 319.01% 1,801.03% 6,075.76%
48.12B Small-cap -0.69% -5.43% -13.79% -21.37% -23.93% -17.97% 112.46% 39.16% 79.61% 269.35% 269.35%
49.61B Small-cap 3.72% -15.95% 0.07% 2.17% -4.61% 29.08% 107.16% 1,664.40% 11,884.41% 13,950.69% 11,143.65%

Calculate Your Kanchi Karpooram Investment Returns

Long-Term Investment Performance Analysis

Kanchi Karpooram stock price in May 2016 was ₹19.40, A ₹1,000.00 lump sum investment in Kanchi Karpooram made 10 years ago would be worth approximately ₹19,876.29 today, representing a exceptional return of 1,887.63%. This translates to an annualized return (CAGR) of 34.81%. During this period, Kanchi Karpooram paid out ₹21.50 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹19,876.29
Annual Return (CAGR) 34.81%
Total Dividends ₹1,108.25
Shares Owned 51.5

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Kanchi Karpooram has delivered a total return of -18.1%.

  • 52-Week High reached INR491.00 on N/A.
  • 52-Week Low touched INR310.00 on N/A.
  • Current Price trading at INR364.10 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Kanchi Karpooram (kanchi) would have grown to approximately INR2,992.00 as of June 4, 2026, representing a total return of -70.1%.

This represents a compound annual growth rate (CAGR) of -21.4% over the 5-year period.

Kanchi Karpooram (kanchi) has delivered an annualized return of 34.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Kanchi Karpooram would have grown to INR191,727.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Kanchi Karpooram (kanchi) has achieved its strongest performance over the 10 years period, delivering a total return of 1,817.3%.

Kanchi Karpooram (kanchi) shows the following performance across different time periods:

Positive Returns: 10 years (+1,817.3%)

Negative Returns: 12 months (-18.1%), 3 years (-12.8%), 5 years (-70.1%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.