Kerala Ayurveda Limited (BOM:530163)
India · Delayed Price · Currency is INR 154.60
-0.40 (-0.26%)
At close: Jul 27, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 173.95 | 173.95 | 166.60 | 169.85 | 169.85 | 1.01% | 29,208 |
| Jul 15, 2026 | 165.25 | 172.95 | 165.25 | 168.15 | 168.15 | -0.91% | 32,546 |
| Jul 14, 2026 | 166.50 | 170.10 | 165.30 | 169.70 | 169.70 | 1.95% | 31,343 |
| Jul 13, 2026 | 166.55 | 173.70 | 165.00 | 166.45 | 166.45 | 0.42% | 33,865 |
| Jul 10, 2026 | 167.80 | 169.40 | 163.05 | 165.75 | 165.75 | 1.59% | 5,406 |
| Jul 9, 2026 | 163.05 | 169.55 | 158.15 | 163.15 | 163.15 | 0.40% | 6,123 |
| Jul 8, 2026 | 170.00 | 173.80 | 161.75 | 162.50 | 162.50 | -4.55% | 29,807 |
| 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 |