Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 314.00
-3.50 (-1.10%)
At close: Mar 12, 2026
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 312.65 | 318.70 | 303.00 | 303.00 | 303.00 | -3.50% | 17,027 |
| Mar 12, 2026 | 317.50 | 317.50 | 312.40 | 314.00 | 314.00 | -1.10% | 116 |
| Mar 11, 2026 | 317.00 | 317.50 | 313.00 | 317.50 | 317.50 | 0.13% | 224 |
| Mar 10, 2026 | 318.00 | 318.00 | 314.50 | 317.10 | 317.10 | 2.29% | 13 |
| Mar 9, 2026 | 312.40 | 315.00 | 310.00 | 310.00 | 310.00 | -2.68% | 12,016 |
| Mar 6, 2026 | 321.10 | 324.05 | 318.55 | 318.55 | 318.55 | -0.83% | 64 |
| Mar 5, 2026 | 315.20 | 329.00 | 311.60 | 321.20 | 321.20 | 0.50% | 1,042 |
| Mar 4, 2026 | 315.40 | 322.00 | 307.90 | 319.60 | 319.60 | 1.70% | 43 |
| Mar 2, 2026 | 315.05 | 316.20 | 314.25 | 314.25 | 314.25 | -1.67% | 61 |
| Feb 27, 2026 | 323.20 | 323.20 | 318.00 | 319.60 | 319.60 | 0.03% | 114 |
| Feb 26, 2026 | 322.00 | 322.00 | 318.90 | 319.50 | 319.50 | 1.24% | 6 |
| Feb 24, 2026 | 324.90 | 324.90 | 313.85 | 315.60 | 315.60 | -3.19% | 118 |
| Feb 23, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.29% | 10 |
| Feb 20, 2026 | 327.50 | 331.00 | 327.50 | 330.25 | 330.25 | 0.06% | 33 |
| Feb 19, 2026 | 345.45 | 345.45 | 328.70 | 330.05 | 330.05 | 1.37% | 293 |
| Feb 18, 2026 | 341.95 | 341.95 | 325.05 | 325.60 | 325.60 | 0.95% | 66 |
| Feb 17, 2026 | 315.00 | 326.70 | 315.00 | 322.55 | 322.55 | 3.00% | 534 |
| Feb 16, 2026 | 319.90 | 320.60 | 313.00 | 313.15 | 313.15 | -1.04% | 35 |
| Feb 13, 2026 | 321.55 | 325.20 | 316.35 | 316.45 | 316.45 | -2.53% | 615 |
| Feb 12, 2026 | 334.00 | 334.00 | 320.00 | 324.65 | 324.65 | -2.43% | 1,294 |
| Feb 11, 2026 | 344.45 | 344.45 | 330.45 | 332.75 | 332.75 | -1.66% | 125 |
| Feb 10, 2026 | 350.50 | 350.50 | 336.00 | 338.35 | 338.35 | -2.72% | 925 |
| Feb 9, 2026 | 359.00 | 359.00 | 344.50 | 347.80 | 347.80 | 0.96% | 527 |
| Feb 6, 2026 | 345.00 | 351.25 | 344.50 | 344.50 | 344.50 | -2.02% | 139 |
| Feb 5, 2026 | 351.55 | 357.00 | 343.30 | 351.60 | 351.60 | -1.79% | 201 |
| Feb 4, 2026 | 351.85 | 358.30 | 351.80 | 358.00 | 358.00 | 2.46% | 1,200 |
| Feb 3, 2026 | 351.30 | 351.30 | 341.90 | 349.40 | 349.40 | 1.28% | 51 |
| Feb 2, 2026 | 336.00 | 345.00 | 336.00 | 345.00 | 345.00 | - | 12 |
| Feb 1, 2026 | 338.50 | 345.00 | 338.50 | 345.00 | 345.00 | 2.83% | 25 |
| Jan 30, 2026 | 333.95 | 341.85 | 332.80 | 335.50 | 335.50 | 0.84% | 345 |
| Jan 29, 2026 | 347.60 | 347.60 | 330.80 | 332.70 | 332.70 | -5.19% | 785 |
| Jan 28, 2026 | 370.90 | 370.90 | 350.25 | 350.90 | 350.90 | -3.13% | 964 |
| Jan 27, 2026 | 363.40 | 368.00 | 362.25 | 362.25 | 362.25 | -1.68% | 313 |
| Jan 23, 2026 | 390.00 | 390.00 | 368.40 | 368.45 | 368.45 | -3.69% | 463 |
| Jan 22, 2026 | 332.00 | 382.80 | 332.00 | 382.55 | 382.55 | 9.93% | 1,650 |
| Jan 21, 2026 | 362.55 | 362.55 | 345.00 | 348.00 | 348.00 | -6.45% | 1,299 |
| Jan 20, 2026 | 375.00 | 375.00 | 366.30 | 372.00 | 372.00 | -0.85% | 134 |
| Jan 19, 2026 | 380.00 | 399.00 | 371.10 | 375.20 | 375.20 | -1.13% | 761 |
| Jan 16, 2026 | 378.90 | 382.30 | 378.90 | 379.50 | 379.50 | 0.38% | 354 |
| Jan 14, 2026 | 387.95 | 390.00 | 370.20 | 378.05 | 378.05 | -3.40% | 817 |
| Jan 13, 2026 | 387.95 | 391.85 | 385.10 | 391.35 | 391.35 | 0.29% | 160 |
| Jan 12, 2026 | 397.85 | 398.30 | 383.30 | 390.20 | 390.20 | 0.53% | 560 |
| Jan 9, 2026 | 385.00 | 406.00 | 377.60 | 388.15 | 388.15 | 4.62% | 491 |
| Jan 8, 2026 | 385.00 | 385.00 | 371.00 | 371.00 | 371.00 | -4.36% | 390 |
| Jan 7, 2026 | 397.20 | 401.60 | 385.00 | 387.90 | 387.90 | 0.39% | 366 |
| Jan 6, 2026 | 398.00 | 398.00 | 386.20 | 386.40 | 386.40 | -2.16% | 43 |
| Jan 5, 2026 | 408.80 | 408.80 | 394.95 | 394.95 | 394.95 | -3.12% | 337 |
| Jan 2, 2026 | 395.90 | 407.65 | 395.90 | 407.65 | 407.65 | 1.34% | 3,414 |
| Jan 1, 2026 | 395.50 | 403.10 | 395.50 | 402.25 | 402.25 | 1.75% | 1,127 |
| Dec 31, 2025 | 400.50 | 400.50 | 393.50 | 395.35 | 395.35 | -1.06% | 142 |