Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 316.45
-8.20 (-2.53%)
At close: Feb 13, 2026
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 398.05 | 399.85 | 398.00 | 399.60 | 399.60 | -2.11% | 37 |
| Dec 29, 2025 | 408.20 | 408.20 | 408.20 | 408.20 | 408.20 | 0.05% | 5 |
| Dec 26, 2025 | 408.25 | 408.25 | 405.00 | 408.00 | 408.00 | 1.44% | 76 |
| Dec 24, 2025 | 408.10 | 421.25 | 399.00 | 402.20 | 402.20 | -1.85% | 154 |
| Dec 23, 2025 | 404.90 | 426.45 | 378.45 | 409.80 | 409.80 | 1.54% | 7,952 |
| Dec 22, 2025 | 389.75 | 405.35 | 383.75 | 403.60 | 403.60 | 9.53% | 16,285 |
| Dec 19, 2025 | 331.10 | 368.50 | 331.10 | 368.50 | 368.50 | 10.00% | 2,329 |
| Dec 18, 2025 | 332.50 | 335.05 | 331.05 | 335.00 | 335.00 | 0.81% | 1,473 |
| Dec 17, 2025 | 341.50 | 342.05 | 330.45 | 332.30 | 332.30 | -2.85% | 272 |
| Dec 16, 2025 | 345.60 | 345.60 | 316.00 | 342.05 | 342.05 | -2.27% | 328 |
| Dec 15, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 2 |
| Dec 12, 2025 | 341.00 | 350.00 | 341.00 | 350.00 | 350.00 | 2.40% | 94 |
| Dec 11, 2025 | 340.85 | 351.00 | 340.85 | 341.80 | 341.80 | -1.27% | 329 |
| Dec 10, 2025 | 356.00 | 356.00 | 345.05 | 346.20 | 346.20 | -2.73% | 201 |
| Dec 9, 2025 | 360.95 | 362.10 | 347.00 | 355.90 | 355.90 | -2.49% | 693 |
| Dec 8, 2025 | 373.80 | 376.90 | 365.00 | 365.00 | 365.00 | -3.36% | 157 |
| Dec 5, 2025 | 381.55 | 382.15 | 377.70 | 377.70 | 377.70 | -2.15% | 71 |
| Dec 4, 2025 | 392.25 | 392.25 | 386.00 | 386.00 | 386.00 | -1.64% | 115 |