Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 309.95
+6.95 (2.29%)
At close: Oct 6, 2026
BOM:539276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 302.95 | 325.35 | 302.95 | 320.10 | 320.10 | 3.27% | 112 |
| Oct 6, 2026 | 312.95 | 312.95 | 301.05 | 309.95 | 309.95 | 2.29% | 3 |
| Oct 5, 2026 | 313.05 | 313.05 | 303.00 | 303.00 | 303.00 | -1.30% | 196 |
| Oct 1, 2026 | 310.00 | 310.00 | 301.00 | 307.00 | 307.00 | -3.00% | 38 |
| Sep 30, 2026 | 315.00 | 316.55 | 302.15 | 316.50 | 316.50 | 0.48% | 91 |
| Sep 29, 2026 | 306.00 | 315.00 | 306.00 | 315.00 | 315.00 | -1.93% | 148 |
| Sep 28, 2026 | 318.00 | 321.20 | 318.00 | 321.20 | 321.20 | -2.34% | 315 |
| Sep 25, 2026 | 314.55 | 334.00 | 314.55 | 328.90 | 328.90 | 1.73% | 145 |
| Sep 24, 2026 | 337.95 | 337.95 | 315.00 | 323.30 | 323.30 | -0.83% | 41 |
| Sep 23, 2026 | 330.00 | 330.00 | 325.00 | 326.00 | 326.00 | -1.81% | 50 |
| Sep 22, 2026 | 330.60 | 339.90 | 330.60 | 332.00 | 332.00 | 0.61% | 436 |
| Sep 21, 2026 | 330.00 | 335.20 | 330.00 | 330.00 | 330.00 | -1.55% | 124 |
| Sep 18, 2026 | 333.50 | 335.20 | 333.50 | 335.20 | 335.20 | 5.00% | 157 |
| Sep 17, 2026 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 5.00% | 1 |
| Sep 16, 2026 | 304.20 | 311.00 | 304.00 | 304.05 | 304.05 | -4.98% | 355 |
| Sep 15, 2026 | 321.00 | 331.00 | 319.95 | 320.00 | 320.00 | -4.71% | 1,024 |
| Sep 11, 2026 | 333.10 | 335.80 | 333.05 | 335.80 | 335.80 | 0.83% | 15 |
| Sep 10, 2026 | 336.15 | 364.90 | 333.00 | 333.05 | 333.05 | -4.60% | 2,283 |
| Sep 9, 2026 | 371.00 | 371.00 | 349.10 | 349.10 | 349.10 | -2.36% | 630 |
| Sep 8, 2026 | 354.90 | 378.20 | 354.90 | 357.55 | 357.55 | -0.74% | 3,450 |
| Sep 7, 2026 | 352.70 | 360.20 | 352.70 | 360.20 | 360.20 | 5.00% | 478 |
| Sep 4, 2026 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | 4.99% | 50 |
| Sep 3, 2026 | 328.80 | 331.00 | 326.75 | 326.75 | 326.75 | -0.46% | 59 |
| Sep 2, 2026 | 323.00 | 332.00 | 319.00 | 328.25 | 328.25 | -1.13% | 532 |
| Sep 1, 2026 | 337.00 | 337.00 | 326.05 | 332.00 | 332.00 | -1.04% | 591 |
| Aug 31, 2026 | 340.00 | 340.00 | 329.90 | 335.50 | 335.50 | 3.55% | 920 |
| Aug 28, 2026 | 325.05 | 330.00 | 324.00 | 324.00 | 324.00 | -4.13% | 498 |
| Aug 27, 2026 | 350.00 | 350.00 | 332.50 | 337.95 | 337.95 | -3.44% | 261 |
| Aug 26, 2026 | 350.00 | 350.00 | 345.00 | 350.00 | 350.00 | -0.57% | 122 |
| Aug 25, 2026 | 360.00 | 362.40 | 348.10 | 352.00 | 352.00 | -3.48% | 1,257 |
| Aug 24, 2026 | 384.80 | 393.25 | 361.90 | 364.70 | 364.70 | -4.78% | 5,260 |
| Aug 21, 2026 | 373.00 | 390.25 | 373.00 | 383.00 | 383.00 | 1.98% | 3,864 |
| Aug 20, 2026 | 334.30 | 384.85 | 334.30 | 375.55 | 375.55 | 11.36% | 6,485 |
| Aug 19, 2026 | 332.20 | 349.70 | 323.40 | 337.25 | 337.25 | -1.98% | 3,958 |
| Aug 18, 2026 | 333.75 | 344.10 | 325.50 | 344.05 | 344.05 | 2.99% | 2,852 |
| Aug 17, 2026 | 299.25 | 342.90 | 299.25 | 334.05 | 334.05 | 13.99% | 11,573 |
| Aug 14, 2026 | 297.05 | 297.05 | 289.75 | 293.05 | 293.05 | -0.51% | 443 |
| Aug 13, 2026 | 304.85 | 310.85 | 290.00 | 294.55 | 294.55 | -3.38% | 2,304 |
| Aug 12, 2026 | 289.20 | 317.10 | 283.45 | 304.85 | 304.85 | 4.38% | 5,745 |
| Aug 11, 2026 | 274.00 | 297.50 | 274.00 | 292.05 | 292.05 | 6.90% | 2,643 |
| Aug 10, 2026 | 277.05 | 285.00 | 273.00 | 273.20 | 273.20 | 0.09% | 773 |
| Aug 7, 2026 | 275.00 | 277.85 | 270.00 | 272.95 | 272.95 | -0.40% | 1,278 |
| Aug 6, 2026 | 298.25 | 298.25 | 270.25 | 274.05 | 274.05 | 0.77% | 1,195 |
| Aug 5, 2026 | 261.80 | 275.45 | 261.80 | 271.95 | 271.95 | 1.99% | 1,653 |
| Aug 4, 2026 | 274.65 | 275.45 | 262.70 | 266.65 | 266.65 | -3.44% | 790 |
| Aug 3, 2026 | 277.00 | 281.50 | 275.10 | 276.15 | 276.15 | -0.27% | 62 |
| Jul 31, 2026 | 278.00 | 278.45 | 275.00 | 276.90 | 276.90 | -0.89% | 36 |
| Jul 30, 2026 | 285.70 | 285.70 | 278.45 | 279.40 | 279.40 | -0.60% | 366 |
| Jul 29, 2026 | 282.85 | 284.25 | 281.05 | 281.10 | 281.10 | -0.62% | 640 |
| Jul 28, 2026 | 287.05 | 289.00 | 278.55 | 282.85 | 282.85 | -1.46% | 647 |