Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 158.05
-8.10 (-4.88%)
At close: Sep 25, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 165.25 | 166.50 | 157.85 | 158.05 | 158.05 | -4.88% | 19,944 |
| Sep 24, 2026 | 166.50 | 166.85 | 162.10 | 166.15 | 166.15 | 0.91% | 5,238 |
| Sep 23, 2026 | 170.00 | 170.00 | 163.00 | 164.65 | 164.65 | -3.03% | 36,998 |
| Sep 22, 2026 | 173.95 | 173.95 | 167.00 | 169.80 | 169.80 | -0.03% | 6,730 |
| Sep 21, 2026 | 170.00 | 174.85 | 166.55 | 169.85 | 169.85 | -0.56% | 8,225 |
| Sep 18, 2026 | 172.15 | 175.95 | 170.00 | 170.80 | 170.80 | -0.78% | 4,135 |
| Sep 17, 2026 | 172.85 | 173.00 | 166.00 | 172.15 | 172.15 | -0.40% | 9,080 |
| Sep 16, 2026 | 173.00 | 175.75 | 170.10 | 172.85 | 172.85 | -0.32% | 8,594 |
| Sep 15, 2026 | 170.05 | 176.35 | 170.05 | 173.40 | 173.40 | -0.46% | 9,866 |
| Sep 11, 2026 | 179.95 | 179.95 | 172.00 | 174.20 | 174.20 | -1.44% | 7,286 |
| Sep 10, 2026 | 172.95 | 180.00 | 172.95 | 176.75 | 176.75 | 0.37% | 5,841 |
| Sep 9, 2026 | 181.90 | 181.90 | 173.55 | 176.10 | 176.10 | -0.87% | 4,577 |
| Sep 8, 2026 | 178.65 | 180.00 | 171.65 | 177.65 | 177.65 | 2.24% | 10,462 |
| Sep 7, 2026 | 182.45 | 189.00 | 172.45 | 173.75 | 173.75 | -4.27% | 20,800 |
| Sep 4, 2026 | 179.90 | 181.50 | 175.05 | 181.50 | 181.50 | 4.97% | 8,859 |
| Sep 3, 2026 | 168.95 | 172.90 | 167.00 | 172.90 | 172.90 | 4.98% | 5,947 |
| Sep 2, 2026 | 163.00 | 167.75 | 157.30 | 164.70 | 164.70 | 0.58% | 15,052 |
| Sep 1, 2026 | 172.90 | 177.95 | 163.75 | 163.75 | 163.75 | -4.99% | 26,228 |
| Aug 31, 2026 | 183.90 | 183.90 | 170.00 | 172.35 | 172.35 | -3.47% | 7,137 |
| Aug 28, 2026 | 179.50 | 181.90 | 177.00 | 178.55 | 178.55 | 0.03% | 27,607 |
| Aug 27, 2026 | 184.95 | 184.95 | 177.00 | 178.50 | 178.50 | -1.35% | 54,870 |
| Aug 26, 2026 | 185.00 | 188.00 | 177.35 | 180.95 | 180.95 | -2.16% | 5,737 |
| Aug 25, 2026 | 189.95 | 189.95 | 181.60 | 184.95 | 184.95 | -0.67% | 6,431 |
| Aug 24, 2026 | 189.05 | 194.00 | 179.60 | 186.20 | 186.20 | -1.51% | 11,683 |
| Aug 21, 2026 | 196.00 | 196.00 | 189.05 | 189.05 | 189.05 | -4.98% | 42,824 |
| Aug 20, 2026 | 210.00 | 214.40 | 196.65 | 198.95 | 198.95 | -3.87% | 87,623 |
| Aug 19, 2026 | 204.00 | 207.00 | 196.40 | 206.95 | 206.95 | 9.96% | 156,225 |
| Aug 18, 2026 | 171.10 | 188.20 | 170.00 | 188.20 | 188.20 | 9.99% | 58,608 |
| Aug 17, 2026 | 176.65 | 176.65 | 170.00 | 171.10 | 171.10 | 6.54% | 78,096 |
| Aug 14, 2026 | 157.00 | 164.90 | 157.00 | 160.60 | 160.60 | 3.35% | 31,147 |
| Aug 13, 2026 | 158.75 | 167.00 | 145.00 | 155.40 | 155.40 | -1.15% | 281,770 |
| Aug 12, 2026 | 158.85 | 162.00 | 155.00 | 157.20 | 157.20 | 0.90% | 7,186 |
| Aug 11, 2026 | 158.00 | 159.95 | 155.25 | 155.80 | 155.80 | -0.99% | 6,080 |
| Aug 10, 2026 | 162.85 | 162.85 | 154.50 | 157.35 | 157.35 | 5.64% | 14,327 |
| Aug 7, 2026 | 159.75 | 159.80 | 148.00 | 148.95 | 148.95 | -4.52% | 18,097 |
| Aug 6, 2026 | 158.85 | 160.00 | 153.00 | 156.00 | 156.00 | -0.48% | 2,440 |
| Aug 5, 2026 | 159.00 | 159.00 | 151.15 | 156.75 | 156.75 | 0.48% | 5,829 |
| Aug 4, 2026 | 156.00 | 159.80 | 153.05 | 156.00 | 156.00 | 0.97% | 3,224 |
| Aug 3, 2026 | 158.00 | 162.45 | 151.65 | 154.50 | 154.50 | -1.84% | 12,928 |
| Jul 31, 2026 | 158.00 | 158.00 | 151.55 | 157.40 | 157.40 | 2.81% | 10,043 |
| Jul 30, 2026 | 153.25 | 156.00 | 150.30 | 153.10 | 153.10 | -0.20% | 4,285 |
| Jul 29, 2026 | 161.95 | 161.95 | 150.25 | 153.40 | 153.40 | -1.86% | 5,758 |
| Jul 28, 2026 | 161.95 | 161.95 | 153.10 | 156.30 | 156.30 | 1.10% | 7,292 |
| Jul 27, 2026 | 155.55 | 160.00 | 153.50 | 154.60 | 154.60 | -0.26% | 4,004 |
| Jul 24, 2026 | 158.00 | 159.75 | 148.65 | 155.00 | 155.00 | -0.77% | 5,171 |
| Jul 23, 2026 | 164.00 | 164.00 | 155.80 | 156.20 | 156.20 | -4.76% | 27,305 |
| Jul 22, 2026 | 167.50 | 167.50 | 163.95 | 164.00 | 164.00 | -1.91% | 3,902 |
| Jul 21, 2026 | 165.10 | 169.90 | 164.00 | 167.20 | 167.20 | 0.60% | 4,663 |
| Jul 20, 2026 | 166.00 | 168.15 | 165.00 | 166.20 | 166.20 | -0.51% | 3,520 |
| Jul 17, 2026 | 174.80 | 177.00 | 165.50 | 167.05 | 167.05 | -1.65% | 4,240 |