Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 203.40
-3.10 (-1.50%)
At close: May 27, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 244.00 | 244.00 | 234.10 | 238.60 | 238.60 | -2.17% | 5,284 |
| Apr 22, 2026 | 242.50 | 245.00 | 230.25 | 243.90 | 243.90 | 1.41% | 3,207 |
| Apr 21, 2026 | 245.00 | 252.80 | 238.00 | 240.50 | 240.50 | -2.24% | 11,796 |
| Apr 20, 2026 | 246.60 | 255.50 | 237.00 | 246.00 | 246.00 | 0.26% | 8,483 |
| Apr 17, 2026 | 241.00 | 248.30 | 240.10 | 245.35 | 245.35 | 1.28% | 4,285 |
| Apr 16, 2026 | 254.95 | 257.00 | 240.30 | 242.25 | 242.25 | -2.98% | 12,328 |
| Apr 15, 2026 | 239.00 | 255.00 | 233.70 | 249.70 | 249.70 | 5.83% | 31,139 |
| Apr 13, 2026 | 230.00 | 250.00 | 224.10 | 235.95 | 235.95 | -0.90% | 15,795 |
| Apr 10, 2026 | 238.00 | 241.95 | 229.05 | 238.10 | 238.10 | 2.06% | 5,444 |
| Apr 9, 2026 | 236.05 | 242.80 | 227.05 | 233.30 | 233.30 | -0.83% | 6,242 |
| Apr 8, 2026 | 239.00 | 246.80 | 222.00 | 235.25 | 235.25 | 8.11% | 17,110 |
| Apr 7, 2026 | 214.20 | 243.00 | 212.95 | 217.60 | 217.60 | 1.66% | 37,077 |
| Apr 6, 2026 | 191.30 | 216.65 | 191.30 | 214.05 | 214.05 | 13.07% | 23,800 |
| Apr 2, 2026 | 179.80 | 191.00 | 174.00 | 189.30 | 189.30 | 5.28% | 17,611 |
| Apr 1, 2026 | 161.80 | 186.60 | 161.80 | 179.80 | 179.80 | 13.98% | 20,276 |
| Mar 30, 2026 | 165.00 | 167.90 | 150.00 | 157.75 | 157.75 | -4.25% | 56,376 |
| Mar 27, 2026 | 181.05 | 185.55 | 162.70 | 164.75 | 164.75 | -8.80% | 62,370 |
| Mar 25, 2026 | 179.00 | 188.30 | 177.15 | 180.65 | 180.65 | 4.51% | 49,610 |
| Mar 24, 2026 | 183.90 | 183.90 | 165.00 | 172.85 | 172.85 | 2.31% | 117,326 |
| Mar 23, 2026 | 185.00 | 187.20 | 168.05 | 168.95 | 168.95 | -8.53% | 235,736 |
| Mar 20, 2026 | 189.95 | 193.15 | 182.00 | 184.70 | 184.70 | -0.70% | 123,241 |
| Mar 19, 2026 | 185.90 | 186.45 | 180.60 | 186.00 | 186.00 | 0.05% | 6,265 |
| Mar 18, 2026 | 180.95 | 199.80 | 174.10 | 185.90 | 185.90 | 5.84% | 28,632 |
| Mar 17, 2026 | 165.40 | 180.00 | 161.05 | 175.65 | 175.65 | 6.23% | 31,145 |
| Mar 16, 2026 | 179.70 | 179.70 | 162.00 | 165.35 | 165.35 | -3.84% | 40,907 |
| Mar 13, 2026 | 193.65 | 193.65 | 163.70 | 171.95 | 171.95 | -8.66% | 33,326 |
| Mar 12, 2026 | 195.40 | 196.00 | 180.00 | 188.25 | 188.25 | -3.66% | 48,960 |
| Mar 11, 2026 | 200.00 | 204.80 | 194.00 | 195.40 | 195.40 | -1.36% | 22,448 |