Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 274.65
-7.10 (-2.52%)
At close: Jan 21, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 363.15 | 378.00 | 360.00 | 362.35 | 362.35 | -0.22% | 1,818 |
| Dec 1, 2025 | 369.95 | 369.95 | 360.00 | 363.15 | 363.15 | -0.83% | 5,478 |
| Nov 28, 2025 | 386.00 | 389.00 | 360.00 | 366.20 | 366.20 | -4.96% | 13,598 |
| Nov 27, 2025 | 355.00 | 390.00 | 337.00 | 385.30 | 385.30 | 9.82% | 59,878 |
| Nov 26, 2025 | 338.80 | 357.00 | 338.80 | 350.85 | 350.85 | 2.89% | 3,962 |
| Nov 25, 2025 | 359.80 | 361.90 | 333.05 | 341.00 | 341.00 | -2.49% | 5,811 |
| Nov 24, 2025 | 365.00 | 373.80 | 349.00 | 349.70 | 349.70 | -3.73% | 9,858 |
| Nov 21, 2025 | 382.95 | 391.95 | 358.00 | 363.25 | 363.25 | -5.14% | 5,945 |
| Nov 20, 2025 | 394.95 | 394.95 | 382.25 | 382.95 | 382.95 | -1.83% | 1,223 |
| Nov 19, 2025 | 380.00 | 404.95 | 380.00 | 390.10 | 390.10 | 2.66% | 21,736 |
| Nov 18, 2025 | 387.35 | 395.00 | 379.95 | 380.00 | 380.00 | -1.90% | 5,553 |
| Nov 17, 2025 | 392.80 | 402.00 | 382.10 | 387.35 | 387.35 | 2.50% | 12,241 |
| Nov 14, 2025 | 398.90 | 399.45 | 370.00 | 377.90 | 377.90 | -3.10% | 9,197 |
| Nov 13, 2025 | 400.00 | 400.00 | 388.65 | 390.00 | 390.00 | -1.49% | 3,652 |
| Nov 12, 2025 | 389.95 | 400.00 | 382.00 | 395.90 | 395.90 | 3.69% | 16,274 |