Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 435.90
+8.50 (1.99%)
At close: Oct 10, 2025
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 446.05 | 446.05 | 445.05 | 445.05 | 445.05 | -1.99% | 615 |
| Oct 16, 2025 | 454.00 | 454.10 | 454.00 | 454.10 | 454.10 | -1.82% | 133 |
| Oct 15, 2025 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 2.00% | 369 |
| Oct 14, 2025 | 453.45 | 453.45 | 453.45 | 453.45 | 453.45 | 1.99% | 4 |
| Oct 13, 2025 | 444.60 | 444.60 | 444.60 | 444.60 | 444.60 | 2.00% | 237 |
| Oct 10, 2025 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | 1.99% | 102 |
| Oct 9, 2025 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - | 250 |
| Oct 8, 2025 | 428.05 | 428.05 | 427.40 | 427.40 | 427.40 | 0.01% | 213 |
| Oct 7, 2025 | 436.05 | 436.05 | 427.35 | 427.35 | 427.35 | -2.00% | 800 |
| Oct 6, 2025 | 436.00 | 436.05 | 436.00 | 436.05 | 436.05 | -1.83% | 550 |
| Oct 3, 2025 | 453.00 | 453.00 | 444.20 | 444.20 | 444.20 | -2.00% | 333 |
| Oct 1, 2025 | 453.25 | 453.25 | 453.25 | 453.25 | 453.25 | -2.00% | 1 |
| Sep 30, 2025 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | -1.98% | 50 |
| Sep 29, 2025 | 471.85 | 471.85 | 471.85 | 471.85 | 471.85 | -1.99% | 55 |
| Sep 25, 2025 | 475.50 | 481.45 | 475.50 | 481.45 | 481.45 | 1.99% | 130 |
| Sep 24, 2025 | 471.50 | 472.05 | 471.50 | 472.05 | 472.05 | -1.88% | 427 |
| Sep 23, 2025 | 480.00 | 486.90 | 446.10 | 481.10 | 481.10 | 2.70% | 5,443 |
| Sep 22, 2025 | 468.45 | 468.45 | 468.45 | 468.45 | 468.45 | 5.00% | 10,150 |
| Sep 19, 2025 | 427.90 | 446.15 | 427.90 | 446.15 | 446.15 | 4.99% | 25,434 |
| Sep 18, 2025 | 446.95 | 447.55 | 421.00 | 424.95 | 424.95 | -0.30% | 606 |
| Sep 17, 2025 | 428.00 | 440.00 | 426.00 | 426.25 | 426.25 | 0.52% | 5,110 |
| Sep 16, 2025 | 412.00 | 430.00 | 412.00 | 424.05 | 424.05 | 2.23% | 1,102 |
| Sep 15, 2025 | 408.00 | 414.80 | 403.05 | 414.80 | 414.80 | 2.43% | 1,125 |
| Sep 12, 2025 | 410.00 | 410.00 | 398.00 | 404.95 | 404.95 | -1.23% | 6,943 |
| Sep 11, 2025 | 410.00 | 415.00 | 405.00 | 410.00 | 410.00 | 1.45% | 6,570 |
| Sep 10, 2025 | 403.00 | 416.90 | 402.45 | 404.15 | 404.15 | 0.35% | 75 |
| Sep 9, 2025 | 396.15 | 413.00 | 396.15 | 402.75 | 402.75 | -2.43% | 1,685 |
| Sep 8, 2025 | 400.55 | 420.00 | 400.50 | 412.80 | 412.80 | -1.23% | 1,528 |
| Sep 5, 2025 | 419.95 | 419.95 | 413.00 | 417.95 | 417.95 | -1.65% | 1,407 |
| Sep 4, 2025 | 420.00 | 425.00 | 420.00 | 424.95 | 424.95 | 4.00% | 2,700 |
| Sep 3, 2025 | 405.00 | 414.80 | 405.00 | 408.60 | 408.60 | -0.83% | 250 |
| Sep 2, 2025 | 405.15 | 412.00 | 403.55 | 412.00 | 412.00 | 1.69% | 9 |
| Sep 1, 2025 | 415.00 | 415.00 | 405.15 | 405.15 | 405.15 | -3.54% | 15 |
| Aug 29, 2025 | 410.00 | 420.00 | 405.15 | 420.00 | 420.00 | -0.12% | 563 |
| Aug 28, 2025 | 419.40 | 427.95 | 410.00 | 420.50 | 420.50 | 0.26% | 439 |
| Aug 26, 2025 | 415.25 | 420.05 | 415.25 | 419.40 | 419.40 | -2.39% | 688 |
| Aug 25, 2025 | 429.30 | 434.95 | 421.10 | 429.65 | 429.65 | 0.57% | 375 |
| Aug 22, 2025 | 421.55 | 431.55 | 421.10 | 427.20 | 427.20 | -0.32% | 826 |
| Aug 21, 2025 | 430.00 | 430.00 | 423.05 | 428.55 | 428.55 | 1.24% | 368 |
| Aug 20, 2025 | 431.95 | 431.95 | 420.05 | 423.30 | 423.30 | -2.00% | 751 |
| Aug 19, 2025 | 420.15 | 431.95 | 418.00 | 431.95 | 431.95 | 0.48% | 1,182 |
| Aug 18, 2025 | 427.00 | 430.00 | 427.00 | 429.90 | 429.90 | 4.09% | 211 |
| Aug 12, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.96% | 66 |
| Aug 11, 2025 | 430.00 | 430.00 | 415.10 | 417.00 | 417.00 | -3.25% | 369 |
| Aug 8, 2025 | 430.05 | 441.00 | 420.00 | 431.00 | 431.00 | -2.12% | 457 |
| Aug 7, 2025 | 430.00 | 447.90 | 420.00 | 440.35 | 440.35 | 2.36% | 1,456 |
| Aug 6, 2025 | 412.00 | 434.30 | 412.00 | 430.20 | 430.20 | 0.28% | 2,852 |
| Aug 5, 2025 | 403.00 | 430.00 | 403.00 | 429.00 | 429.00 | 3.62% | 300 |
| Aug 4, 2025 | 420.30 | 421.95 | 412.10 | 414.00 | 414.00 | -1.50% | 985 |
| Aug 1, 2025 | 424.85 | 424.85 | 420.20 | 420.30 | 420.30 | -1.07% | 110 |