Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 269.45
+21.45 (8.65%)
At close: Apr 2, 2026
BOM:539276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 243.10 | 269.75 | 243.10 | 269.45 | 269.45 | 8.65% | 601 |
| Apr 1, 2026 | 238.25 | 258.00 | 238.25 | 248.00 | 248.00 | 4.09% | 1,780 |
| Mar 30, 2026 | 249.85 | 251.45 | 230.00 | 238.25 | 238.25 | -4.70% | 8,575 |
| Mar 27, 2026 | 255.85 | 258.60 | 240.10 | 250.00 | 250.00 | -4.34% | 14,273 |
| Mar 25, 2026 | 263.75 | 280.35 | 253.85 | 261.35 | 261.35 | 0.17% | 3,673 |
| Mar 24, 2026 | 266.50 | 267.40 | 255.00 | 260.90 | 260.90 | 3.35% | 9,315 |
| Mar 23, 2026 | 281.80 | 281.80 | 250.00 | 252.45 | 252.45 | -11.37% | 47,494 |
| Mar 20, 2026 | 294.65 | 294.65 | 284.85 | 284.85 | 284.85 | -2.20% | 4,930 |
| Mar 19, 2026 | 286.15 | 291.25 | 285.10 | 291.25 | 291.25 | 0.85% | 2,940 |
| Mar 18, 2026 | 292.65 | 296.00 | 288.80 | 288.80 | 288.80 | -3.01% | 3,326 |
| Mar 17, 2026 | 302.90 | 304.00 | 290.00 | 297.75 | 297.75 | -0.08% | 22,860 |
| Mar 16, 2026 | 306.00 | 306.00 | 298.00 | 298.00 | 298.00 | -1.65% | 3,862 |
| 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 |