Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 170.25
-0.25 (-0.15%)
At close: Jul 7, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 173.95 | 174.80 | 163.55 | 170.25 | 170.25 | -0.15% | 7,031 |
| Jul 6, 2026 | 178.95 | 183.95 | 170.00 | 170.50 | 170.50 | -4.70% | 26,135 |
| Jul 3, 2026 | 180.15 | 184.80 | 177.95 | 178.90 | 178.90 | -0.69% | 8,503 |
| Jul 2, 2026 | 174.45 | 183.00 | 174.45 | 180.15 | 180.15 | -1.02% | 3,059 |
| Jul 1, 2026 | 184.90 | 187.00 | 176.25 | 182.00 | 182.00 | -1.62% | 5,849 |
| Jun 30, 2026 | 185.90 | 188.00 | 182.50 | 185.00 | 185.00 | -0.27% | 2,140 |
| Jun 29, 2026 | 190.85 | 194.85 | 182.00 | 185.50 | 185.50 | -0.86% | 1,533 |
| Jun 25, 2026 | 190.85 | 191.00 | 180.10 | 187.10 | 187.10 | 0.70% | 8,748 |
| Jun 24, 2026 | 182.00 | 189.45 | 179.35 | 185.80 | 185.80 | 1.14% | 3,912 |
| Jun 23, 2026 | 190.50 | 191.85 | 182.10 | 183.70 | 183.70 | -3.34% | 16,317 |
| Jun 22, 2026 | 195.35 | 195.35 | 188.00 | 190.05 | 190.05 | -2.91% | 20,560 |
| Jun 19, 2026 | 195.00 | 201.00 | 188.00 | 195.75 | 195.75 | 1.66% | 30,751 |
| Jun 18, 2026 | 184.55 | 193.70 | 184.55 | 192.55 | 192.55 | 4.36% | 28,373 |
| Jun 17, 2026 | 182.90 | 187.15 | 176.00 | 184.50 | 184.50 | 3.16% | 29,743 |
| Jun 16, 2026 | 178.00 | 180.00 | 173.00 | 178.85 | 178.85 | 0.48% | 22,756 |
| Jun 15, 2026 | 179.00 | 182.40 | 170.00 | 178.00 | 178.00 | 2.45% | 24,742 |
| Jun 12, 2026 | 174.85 | 177.95 | 168.00 | 173.75 | 173.75 | 2.33% | 14,805 |
| Jun 11, 2026 | 176.30 | 179.75 | 168.60 | 169.80 | 169.80 | -3.69% | 4,391 |
| Jun 10, 2026 | 176.00 | 184.20 | 173.00 | 176.30 | 176.30 | -0.37% | 48,779 |
| Jun 9, 2026 | 172.15 | 177.70 | 165.00 | 176.95 | 176.95 | 4.55% | 5,159 |
| Jun 8, 2026 | 181.20 | 181.20 | 169.10 | 169.25 | 169.25 | -4.92% | 14,517 |
| Jun 5, 2026 | 170.20 | 178.00 | 169.55 | 178.00 | 178.00 | 4.98% | 13,243 |
| Jun 4, 2026 | 175.25 | 179.90 | 167.05 | 169.55 | 169.55 | -2.98% | 22,159 |
| Jun 3, 2026 | 183.45 | 183.45 | 171.65 | 174.75 | 174.75 | -2.46% | 9,755 |
| Jun 2, 2026 | 187.80 | 192.95 | 178.45 | 179.15 | 179.15 | -4.61% | 14,581 |
| Jun 1, 2026 | 199.90 | 199.90 | 184.50 | 187.80 | 187.80 | -3.27% | 8,980 |
| May 29, 2026 | 200.20 | 203.40 | 193.25 | 194.15 | 194.15 | -4.55% | 25,673 |
| May 27, 2026 | 200.15 | 212.95 | 200.15 | 203.40 | 203.40 | -1.50% | 9,631 |
| May 26, 2026 | 211.70 | 218.10 | 205.00 | 206.50 | 206.50 | -2.46% | 8,796 |
| May 25, 2026 | 212.05 | 214.40 | 208.50 | 211.70 | 211.70 | 0.21% | 3,072 |
| May 22, 2026 | 214.95 | 214.95 | 205.60 | 211.25 | 211.25 | 0.93% | 3,205 |
| May 21, 2026 | 202.00 | 209.65 | 202.00 | 209.30 | 209.30 | 4.81% | 3,308 |
| May 20, 2026 | 196.55 | 206.25 | 196.55 | 199.70 | 199.70 | -2.56% | 4,566 |
| May 19, 2026 | 204.95 | 208.60 | 202.55 | 204.95 | 204.95 | 0.49% | 2,520 |
| May 18, 2026 | 205.40 | 206.85 | 197.35 | 203.95 | 203.95 | -1.12% | 3,659 |
| May 15, 2026 | 211.15 | 211.15 | 203.35 | 206.25 | 206.25 | -2.39% | 4,646 |
| May 14, 2026 | 214.55 | 217.90 | 205.20 | 211.30 | 211.30 | -1.51% | 4,796 |
| May 13, 2026 | 228.85 | 228.85 | 213.60 | 214.55 | 214.55 | -4.56% | 4,891 |
| May 12, 2026 | 226.00 | 243.00 | 224.80 | 224.80 | 224.80 | -4.99% | 8,989 |
| May 11, 2026 | 226.00 | 236.60 | 226.00 | 236.60 | 236.60 | 4.99% | 20,091 |
| May 8, 2026 | 212.65 | 226.65 | 212.55 | 225.35 | 225.35 | 4.38% | 9,077 |
| May 7, 2026 | 214.85 | 216.00 | 211.00 | 215.90 | 215.90 | 1.60% | 11,220 |
| May 6, 2026 | 205.95 | 215.30 | 205.00 | 212.50 | 212.50 | 3.18% | 8,805 |
| May 5, 2026 | 204.90 | 210.00 | 199.20 | 205.95 | 205.95 | -0.82% | 8,947 |
| May 4, 2026 | 219.30 | 219.30 | 205.85 | 207.65 | 207.65 | -4.15% | 23,742 |
| Apr 30, 2026 | 218.00 | 221.00 | 210.50 | 216.65 | 216.65 | -1.03% | 9,472 |
| Apr 29, 2026 | 222.95 | 222.95 | 216.10 | 218.90 | 218.90 | -0.84% | 2,814 |
| Apr 28, 2026 | 231.90 | 231.90 | 220.10 | 220.75 | 220.75 | -4.19% | 9,095 |
| Apr 27, 2026 | 230.00 | 232.00 | 227.00 | 230.40 | 230.40 | 0.39% | 4,966 |
| Apr 24, 2026 | 238.25 | 239.95 | 227.10 | 229.50 | 229.50 | -3.81% | 8,659 |