Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 252.40
+27.35 (12.15%)
At close: Jun 4, 2026
BOM:539276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 230.65 | 260.00 | 230.65 | 252.40 | 252.40 | 12.15% | 6,909 |
| Jun 3, 2026 | 231.60 | 231.60 | 225.05 | 225.05 | 225.05 | -2.47% | 1,266 |
| Jun 2, 2026 | 238.00 | 238.00 | 225.00 | 230.75 | 230.75 | -1.18% | 1,427 |
| Jun 1, 2026 | 248.80 | 250.25 | 231.75 | 233.50 | 233.50 | -3.89% | 4,258 |
| May 29, 2026 | 244.35 | 248.80 | 242.95 | 242.95 | 242.95 | -0.33% | 67 |
| May 27, 2026 | 248.15 | 254.10 | 241.00 | 243.75 | 243.75 | -1.16% | 535 |
| May 26, 2026 | 246.95 | 248.85 | 246.60 | 246.60 | 246.60 | -0.22% | 42 |
| May 25, 2026 | 245.15 | 247.25 | 245.15 | 247.15 | 247.15 | 2.00% | 68 |
| May 22, 2026 | 249.85 | 252.30 | 242.00 | 242.30 | 242.30 | -2.79% | 1,269 |
| May 21, 2026 | 236.00 | 250.00 | 236.00 | 249.25 | 249.25 | 1.20% | 254 |
| May 20, 2026 | 248.75 | 253.00 | 245.00 | 246.30 | 246.30 | 0.04% | 735 |
| May 19, 2026 | 261.10 | 261.10 | 246.20 | 246.20 | 246.20 | 3.45% | 367 |
| May 18, 2026 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | -2.68% | 21 |
| May 15, 2026 | 244.95 | 246.95 | 243.40 | 244.55 | 244.55 | 2.32% | 397 |
| May 14, 2026 | 241.60 | 243.80 | 239.00 | 239.00 | 239.00 | -2.05% | 815 |
| May 13, 2026 | 244.25 | 273.20 | 244.00 | 244.00 | 244.00 | - | 469 |
| May 12, 2026 | 252.05 | 252.05 | 244.00 | 244.00 | 244.00 | -3.69% | 148 |
| May 11, 2026 | 257.45 | 257.80 | 252.80 | 253.35 | 253.35 | -3.92% | 718 |
| May 8, 2026 | 264.55 | 268.05 | 260.50 | 263.70 | 263.70 | 1.19% | 1,509 |
| May 7, 2026 | 265.00 | 268.55 | 255.00 | 260.60 | 260.60 | -0.06% | 677 |
| May 6, 2026 | 257.90 | 264.00 | 254.10 | 260.75 | 260.75 | 2.78% | 805 |
| May 5, 2026 | 256.95 | 258.00 | 250.10 | 253.70 | 253.70 | -0.69% | 1,085 |
| May 4, 2026 | 261.70 | 265.65 | 254.30 | 255.45 | 255.45 | -1.71% | 707 |
| Apr 30, 2026 | 261.00 | 261.20 | 255.00 | 259.90 | 259.90 | -0.90% | 3,443 |
| Apr 29, 2026 | 272.00 | 272.00 | 262.20 | 262.25 | 262.25 | -0.93% | 79 |
| Apr 28, 2026 | 268.90 | 269.00 | 264.60 | 264.70 | 264.70 | -3.39% | 161 |
| Apr 27, 2026 | 265.05 | 276.05 | 265.05 | 274.00 | 274.00 | 3.44% | 611 |
| Apr 24, 2026 | 269.65 | 269.70 | 264.90 | 264.90 | 264.90 | -1.34% | 177 |
| Apr 23, 2026 | 271.80 | 273.60 | 268.50 | 268.50 | 268.50 | -0.48% | 585 |
| Apr 22, 2026 | 278.85 | 278.85 | 267.35 | 269.80 | 269.80 | -2.67% | 984 |
| Apr 21, 2026 | 283.10 | 285.50 | 275.25 | 277.20 | 277.20 | -2.00% | 494 |
| Apr 20, 2026 | 295.70 | 295.70 | 276.95 | 282.85 | 282.85 | -3.96% | 1,074 |
| Apr 17, 2026 | 292.00 | 295.70 | 284.90 | 294.50 | 294.50 | 4.80% | 3,263 |
| Apr 16, 2026 | 286.00 | 286.00 | 279.25 | 281.00 | 281.00 | -1.20% | 393 |
| Apr 15, 2026 | 281.05 | 288.20 | 281.05 | 284.40 | 284.40 | 1.19% | 504 |
| Apr 13, 2026 | 284.70 | 284.70 | 266.00 | 281.05 | 281.05 | 1.17% | 2,208 |
| Apr 10, 2026 | 264.20 | 279.60 | 263.30 | 277.80 | 277.80 | 7.74% | 3,345 |
| Apr 9, 2026 | 267.50 | 285.80 | 246.75 | 257.85 | 257.85 | -1.58% | 2,068 |
| Apr 8, 2026 | 265.05 | 268.60 | 261.00 | 262.00 | 262.00 | 2.83% | 3,065 |
| Apr 7, 2026 | 256.00 | 258.90 | 252.65 | 254.80 | 254.80 | -1.32% | 967 |
| Apr 6, 2026 | 269.75 | 269.75 | 253.10 | 258.20 | 258.20 | -4.18% | 3,122 |
| 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 |