Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 241.95
-5.25 (-2.12%)
At close: Feb 12, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 248.90 | 248.90 | 233.80 | 241.95 | 241.95 | -2.12% | 34,414 |
| Feb 11, 2026 | 251.80 | 258.95 | 244.00 | 247.20 | 247.20 | -0.86% | 28,453 |
| Feb 10, 2026 | 253.90 | 260.10 | 246.00 | 249.35 | 249.35 | 0.56% | 43,858 |
| Feb 9, 2026 | 252.00 | 253.35 | 246.30 | 247.95 | 247.95 | -0.74% | 7,619 |
| Feb 6, 2026 | 247.00 | 252.00 | 244.00 | 249.80 | 249.80 | 2.44% | 4,705 |
| Feb 5, 2026 | 244.05 | 257.00 | 240.00 | 243.85 | 243.85 | -1.41% | 4,561 |
| Feb 4, 2026 | 247.40 | 255.85 | 243.00 | 247.35 | 247.35 | 1.69% | 7,907 |
| Feb 3, 2026 | 235.90 | 252.95 | 235.90 | 243.25 | 243.25 | 6.64% | 45,663 |
| Feb 2, 2026 | 240.30 | 247.75 | 219.75 | 228.10 | 228.10 | -7.09% | 25,553 |
| Feb 1, 2026 | 257.35 | 260.05 | 236.00 | 245.50 | 245.50 | -4.96% | 88,611 |
| Jan 30, 2026 | 264.00 | 264.75 | 258.00 | 258.30 | 258.30 | -0.25% | 8,412 |
| Jan 29, 2026 | 263.75 | 266.30 | 255.30 | 258.95 | 258.95 | -1.33% | 61,267 |
| Jan 28, 2026 | 250.40 | 265.00 | 246.00 | 262.45 | 262.45 | 3.78% | 46,291 |
| Jan 27, 2026 | 265.35 | 281.95 | 246.00 | 252.90 | 252.90 | -6.66% | 15,523 |
| Jan 23, 2026 | 292.80 | 292.80 | 266.00 | 270.95 | 270.95 | -3.83% | 13,039 |
| Jan 22, 2026 | 282.55 | 285.00 | 275.05 | 281.75 | 281.75 | 2.59% | 2,543 |
| Jan 21, 2026 | 281.75 | 290.00 | 265.10 | 274.65 | 274.65 | -2.52% | 11,376 |
| Jan 20, 2026 | 296.15 | 296.15 | 279.00 | 281.75 | 281.75 | -3.91% | 7,724 |
| Jan 19, 2026 | 300.05 | 300.05 | 290.10 | 293.20 | 293.20 | -2.49% | 2,055 |
| Jan 16, 2026 | 314.00 | 314.00 | 295.00 | 300.70 | 300.70 | -0.22% | 3,396 |
| Jan 14, 2026 | 319.90 | 319.90 | 290.50 | 301.35 | 301.35 | -1.52% | 8,376 |
| Jan 13, 2026 | 307.50 | 318.80 | 300.00 | 306.00 | 306.00 | 0.43% | 3,458 |
| Jan 12, 2026 | 313.00 | 319.00 | 302.00 | 304.70 | 304.70 | -2.26% | 3,066 |
| Jan 9, 2026 | 318.00 | 323.00 | 308.15 | 311.75 | 311.75 | -2.20% | 6,403 |
| Jan 8, 2026 | 329.80 | 329.80 | 318.10 | 318.75 | 318.75 | -1.47% | 3,780 |
| Jan 7, 2026 | 317.85 | 324.50 | 311.25 | 323.50 | 323.50 | 1.68% | 7,811 |
| Jan 6, 2026 | 317.85 | 322.75 | 315.00 | 318.15 | 318.15 | 0.08% | 1,740 |
| Jan 5, 2026 | 310.05 | 324.80 | 310.05 | 317.90 | 317.90 | 0.35% | 10,039 |
| Jan 2, 2026 | 327.00 | 340.00 | 313.05 | 316.80 | 316.80 | -2.78% | 15,742 |
| Jan 1, 2026 | 310.55 | 327.70 | 310.55 | 325.85 | 325.85 | 3.20% | 26,344 |
| Dec 31, 2025 | 316.00 | 323.90 | 313.00 | 315.75 | 315.75 | -1.05% | 1,380 |
| Dec 30, 2025 | 324.85 | 324.85 | 313.05 | 319.10 | 319.10 | -1.10% | 2,320 |
| Dec 29, 2025 | 321.40 | 323.00 | 317.00 | 322.65 | 322.65 | -0.06% | 1,017 |
| Dec 26, 2025 | 324.95 | 329.90 | 310.25 | 322.85 | 322.85 | 0.51% | 1,821 |
| Dec 24, 2025 | 326.90 | 326.90 | 318.40 | 321.20 | 321.20 | 0.88% | 1,708 |
| Dec 23, 2025 | 315.95 | 324.30 | 312.00 | 318.40 | 318.40 | 0.92% | 4,394 |
| Dec 22, 2025 | 306.60 | 329.30 | 305.90 | 315.50 | 315.50 | -2.02% | 19,970 |
| Dec 19, 2025 | 323.95 | 329.00 | 316.70 | 322.00 | 322.00 | 2.24% | 5,989 |
| Dec 18, 2025 | 339.95 | 339.95 | 313.00 | 314.95 | 314.95 | -2.43% | 32,240 |
| Dec 17, 2025 | 320.35 | 328.90 | 320.35 | 322.80 | 322.80 | -2.32% | 2,101 |
| Dec 16, 2025 | 315.65 | 342.90 | 315.65 | 330.45 | 330.45 | -1.36% | 1,181 |
| Dec 15, 2025 | 312.00 | 347.95 | 312.00 | 335.00 | 335.00 | 8.33% | 10,208 |
| Dec 12, 2025 | 309.75 | 315.00 | 304.05 | 309.25 | 309.25 | 1.08% | 10,180 |
| Dec 11, 2025 | 318.80 | 318.80 | 301.35 | 305.95 | 305.95 | -0.58% | 8,066 |
| Dec 10, 2025 | 320.00 | 320.00 | 307.00 | 307.75 | 307.75 | -3.09% | 11,277 |
| Dec 9, 2025 | 313.10 | 336.70 | 305.00 | 317.55 | 317.55 | 0.92% | 16,372 |
| Dec 8, 2025 | 338.00 | 347.90 | 310.00 | 314.65 | 314.65 | -7.97% | 6,033 |
| Dec 5, 2025 | 344.00 | 355.70 | 337.80 | 341.90 | 341.90 | -1.48% | 8,143 |
| Dec 4, 2025 | 355.50 | 363.85 | 341.30 | 347.05 | 347.05 | -2.38% | 6,543 |
| Dec 3, 2025 | 360.55 | 376.00 | 348.00 | 355.50 | 355.50 | -1.89% | 3,160 |