Kaya Limited (BOM:539276)
India · Delayed Price · Currency is INR 383.00
+7.45 (1.98%)
At close: Aug 21, 2026
BOM:539276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 282.10 | 287.05 | 282.10 | 287.05 | 287.05 | 1.88% | 154 |
| Jul 24, 2026 | 264.40 | 285.20 | 261.00 | 281.75 | 281.75 | 6.91% | 2,188 |
| Jul 23, 2026 | 270.90 | 272.25 | 260.20 | 263.55 | 263.55 | -0.83% | 1,071 |
| Jul 22, 2026 | 245.00 | 290.00 | 245.00 | 265.75 | 265.75 | 8.47% | 10,862 |
| Jul 21, 2026 | 265.00 | 265.00 | 245.00 | 245.00 | 245.00 | -0.99% | 1,476 |
| 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 |