Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 247.45
+4.50 (1.85%)
At close: Jul 20, 2026
BOM:539276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 241.75 | 250.00 | 241.75 | 247.45 | 247.45 | 1.85% | 1,160 |
| Jul 17, 2026 | 243.15 | 246.70 | 242.00 | 242.95 | 242.95 | -0.51% | 1,748 |
| Jul 16, 2026 | 238.65 | 244.20 | 238.60 | 244.20 | 244.20 | 2.35% | 799 |
| Jul 15, 2026 | 242.00 | 242.00 | 236.40 | 238.60 | 238.60 | -1.81% | 1,242 |
| Jul 14, 2026 | 249.00 | 252.70 | 241.65 | 243.00 | 243.00 | 0.60% | 543 |
| Jul 10, 2026 | 241.30 | 254.70 | 240.30 | 241.55 | 241.55 | -1.41% | 821 |
| Jul 9, 2026 | 241.95 | 247.50 | 237.10 | 245.00 | 245.00 | 2.10% | 580 |
| Jul 8, 2026 | 249.85 | 249.85 | 234.00 | 239.95 | 239.95 | -1.58% | 1,110 |
| Jul 7, 2026 | 241.90 | 244.50 | 238.45 | 243.80 | 243.80 | 0.54% | 507 |
| Jul 6, 2026 | 242.05 | 249.00 | 239.00 | 242.50 | 242.50 | -1.68% | 1,242 |
| Jul 3, 2026 | 249.95 | 250.50 | 241.90 | 246.65 | 246.65 | 1.96% | 394 |
| Jul 2, 2026 | 243.15 | 250.30 | 240.00 | 241.90 | 241.90 | -0.76% | 225 |
| Jul 1, 2026 | 245.00 | 249.05 | 242.00 | 243.75 | 243.75 | -0.25% | 751 |
| Jun 29, 2026 | 243.70 | 246.35 | 241.25 | 244.35 | 244.35 | -1.23% | 284 |
| Jun 25, 2026 | 251.00 | 252.85 | 245.50 | 247.40 | 247.40 | -1.88% | 370 |
| Jun 24, 2026 | 253.15 | 253.75 | 247.55 | 252.15 | 252.15 | -0.77% | 153 |
| Jun 23, 2026 | 257.35 | 261.80 | 254.05 | 254.10 | 254.10 | -2.23% | 92 |
| Jun 22, 2026 | 258.00 | 267.70 | 258.00 | 259.90 | 259.90 | 1.33% | 491 |
| Jun 19, 2026 | 258.00 | 258.00 | 245.00 | 256.50 | 256.50 | -0.58% | 933 |
| Jun 18, 2026 | 253.70 | 258.45 | 253.70 | 258.00 | 258.00 | 1.53% | 907 |
| Jun 17, 2026 | 261.55 | 263.30 | 253.95 | 254.10 | 254.10 | -2.27% | 429 |
| Jun 16, 2026 | 262.35 | 262.35 | 255.35 | 260.00 | 260.00 | 0.54% | 243 |
| Jun 15, 2026 | 259.70 | 267.60 | 258.45 | 258.60 | 258.60 | 1.97% | 601 |
| Jun 12, 2026 | 240.45 | 257.65 | 240.00 | 253.60 | 253.60 | 6.98% | 1,387 |
| Jun 11, 2026 | 254.95 | 254.95 | 237.00 | 237.05 | 237.05 | 0.17% | 427 |
| Jun 10, 2026 | 246.25 | 246.25 | 236.10 | 236.65 | 236.65 | -3.01% | 96 |
| Jun 9, 2026 | 227.00 | 245.10 | 227.00 | 244.00 | 244.00 | 2.09% | 846 |
| Jun 8, 2026 | 245.60 | 245.60 | 239.00 | 239.00 | 239.00 | -4.88% | 376 |
| Jun 5, 2026 | 253.35 | 253.65 | 245.00 | 251.25 | 251.25 | -0.46% | 614 |
| 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 |