BSE · KANCOTEA · stock
Kanco Tea & Industries Limited (KANCOTEA) stock price history
Every BSE trading session of Kanco Tea & Industries Limited from Nov 7, 2012 to Sep 25, 2026: 3,424 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KANCOTEA adjusted close, 2012 to 2026
- ₹131.76
- All time high, 2018
- ₹74.95
- 52 week high, ₹45.00 low
- 3,424
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
KANCOTEA key facts
- Kanco Tea & Industries Limited (KANCOTEA) closed at ₹51.90 on Sep 25, 2026 on BSE.
- KANCOTEA's all time high close is ₹131.76, set on Jan 2, 2018; its all time low close is ₹17.77 on Mar 24, 2020.
- KANCOTEA's 52 week range is ₹45.00 to ₹74.95.
- KANCOTEA returned -19.3% over the year to Sep 25, 2026 and -17.4% over five years.
- Over ten years KANCOTEA returned -9%, -0.9% a year compounded.
- KANCOTEA's deepest drawdown was -86.5% from Jan 2, 2018 to Mar 24, 2020.
- DataCedar holds 3,424 daily sessions of KANCOTEA history from Nov 7, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KANCOTEA price chart, 2012 to 2026
KANCOTEA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -1.5% |
| 6 months | -12.7% |
| Year to date | -25.9% |
| 1 year | -19.3% |
| 3 years | -29.4% |
| 5 years | -17.4% |
| 10 years | -8.6% |
| Since Nov 7, 2012 | +66.6% |
| Compound annual growth, 13.9 years | +3.7% |
KANCOTEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹131.76 on Jan 2, 2018
- All time low close
- ₹17.77 on Mar 24, 2020
- 52 week high
- ₹74.95 on Dec 8, 2025
- 52 week low
- ₹45.00 on Jul 24, 2026
- Deepest drawdown
- -86.5% from Jan 2, 2018 to Mar 24, 2020, not yet recovered
- Best single session
- +31.8% on Jun 19, 2013
- Worst single session
- -14.8% on Jul 2, 2013
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +140%
- Worst calendar year
- 2018, -61%
KANCOTEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Nov 7, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.40 | ₹74.00 | ₹45.00 | ₹51.90 | -27.9% | 138.6K | 184 |
| 2025 | ₹92.00 | ₹98.60 | ₹55.67 | ₹71.95 | -19.2% | 451.9K | 248 |
| 2024 | ₹75.12 | ₹107.00 | ₹62.00 | ₹89.00 | +16.4% | 1.1M | 245 |
| 2023 | ₹102.59 | ₹103.38 | ₹61.75 | ₹76.46 | -18.6% | 374.6K | 245 |
| 2022 | ₹81.65 | ₹111.47 | ₹58.40 | ₹93.96 | +21.4% | 676.2K | 248 |
| 2021 | ₹57.97 | ₹89.48 | ₹35.98 | ₹77.37 | +36.1% | 727.4K | 248 |
| 2020 | ₹30.90 | ₹63.95 | ₹17.77 | ₹56.86 | +78.5% | 149.2K | 251 |
| 2019 | ₹49.39 | ₹57.20 | ₹18.54 | ₹31.86 | -38.0% | 58.1K | 242 |
| 2018 | ₹137.69 | ₹138.26 | ₹43.59 | ₹51.35 | -60.8% | 127.3K | 246 |
| 2017 | ₹56.62 | ₹131.15 | ₹51.02 | ₹131.15 | +139.5% | 548.3K | 248 |
| 2016 | ₹74.25 | ₹80.16 | ₹43.99 | ₹54.75 | -27.0% | 493K | 246 |
| 2015 | ₹45.17 | ₹87.25 | ₹30.89 | ₹75.01 | +69.8% | 1.1M | 246 |
| 2014 | ₹25.30 | ₹52.36 | ₹21.72 | ₹44.17 | +73.7% | 1.9M | 244 |
| 2013 | ₹40.42 | ₹40.42 | ₹18.34 | ₹25.44 | -35.7% | 573K | 248 |
| 2012 | ₹32.78 | ₹51.52 | ₹24.14 | ₹39.56 | n/a | 1.3M | 35 |
KANCOTEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹51.90 | -3.1% |
| August 2026 | ₹53.56 | +9.7% |
| July 2026 | ₹48.84 | -9.3% |
| June 2026 | ₹53.82 | -13.3% |
| May 2026 | ₹62.10 | -4.8% |
| April 2026 | ₹65.20 | +22.3% |
| March 2026 | ₹53.31 | -12.6% |
| February 2026 | ₹61.01 | -13.8% |
| January 2026 | ₹70.80 | -1.6% |
| December 2025 | ₹71.95 | +0.2% |
| November 2025 | ₹71.80 | +19.1% |
| October 2025 | ₹60.29 | -6.2% |
About the KANCOTEA data
Daily bars. 3,424 sessions from Nov 7, 2012 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KANCOTEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAMDHENU Kamdhenu Limited
- KAMOPAINTS Kamdhenu Ventures Limited
- KANANIIND Kanani Industries Limited
- KANCHI Kanchi Karpooram Limited
- KANDAGIRI Kandagiri Spinning Mills Limited
- KANELIND Kanel Industries Limited
- KANISHK Kanishk Aluminium India Limited
- KANORICHEM Kanoria Chemicals & Industries Limited
Common questions
KANCOTEA share price history
