Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 401.35
-4.30 (-1.06%)
Sep 15, 2025, 3:29 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 408.95 | 409.00 | 403.00 | 405.65 | 405.65 | -0.87% | 5,247 |
| Sep 11, 2025 | 401.00 | 412.95 | 401.00 | 409.20 | 409.20 | 1.04% | 11,469 |
| Sep 10, 2025 | 404.90 | 409.95 | 392.10 | 405.00 | 405.00 | 0.02% | 12,358 |
| Sep 9, 2025 | 405.00 | 414.90 | 400.10 | 404.90 | 404.90 | -1.01% | 2,817 |
| Sep 8, 2025 | 415.00 | 434.85 | 405.25 | 409.05 | 409.05 | -1.33% | 11,628 |
| Sep 5, 2025 | 414.95 | 414.95 | 412.30 | 414.55 | 414.55 | 0.33% | 5,078 |
| Sep 4, 2025 | 405.25 | 420.00 | 405.25 | 413.20 | 413.20 | 0.77% | 35,390 |
| Sep 3, 2025 | 411.20 | 414.95 | 408.10 | 410.05 | 410.05 | -0.36% | 632 |
| Sep 2, 2025 | 410.35 | 415.00 | 404.00 | 411.55 | 411.55 | -0.05% | 2,900 |
| Sep 1, 2025 | 414.05 | 416.00 | 408.05 | 411.75 | 411.75 | -0.56% | 13,855 |
| Aug 29, 2025 | 416.10 | 416.10 | 409.10 | 414.05 | 414.05 | -0.49% | 4,684 |
| Aug 28, 2025 | 416.70 | 420.00 | 411.95 | 416.10 | 416.10 | -0.14% | 2,144 |
| Aug 26, 2025 | 420.00 | 440.00 | 413.30 | 416.70 | 416.70 | -1.98% | 2,540 |
| Aug 25, 2025 | 435.55 | 435.55 | 425.05 | 425.10 | 425.10 | -2.40% | 13,662 |
| Aug 22, 2025 | 432.00 | 436.50 | 420.00 | 435.55 | 435.55 | 0.76% | 19,475 |
| Aug 21, 2025 | 422.10 | 434.00 | 419.90 | 432.25 | 432.25 | 0.38% | 13,447 |
| Aug 20, 2025 | 420.00 | 432.90 | 412.10 | 430.60 | 430.60 | 0.75% | 7,143 |
| Aug 19, 2025 | 426.30 | 434.00 | 420.00 | 427.40 | 427.40 | 0.20% | 14,244 |
| Aug 18, 2025 | 433.30 | 433.30 | 426.00 | 426.55 | 426.55 | 0.34% | 3,399 |
| Aug 14, 2025 | 428.00 | 430.00 | 418.20 | 425.10 | 425.10 | -0.64% | 4,904 |
| Aug 13, 2025 | 426.10 | 433.90 | 415.50 | 427.85 | 427.85 | 0.62% | 53,050 |
| Aug 12, 2025 | 425.20 | 430.00 | 411.10 | 425.20 | 425.20 | - | 9,926 |
| Aug 11, 2025 | 422.50 | 433.75 | 416.50 | 425.20 | 425.20 | -1.98% | 5,146 |
| Aug 8, 2025 | 435.20 | 439.90 | 420.00 | 433.80 | 433.80 | -0.32% | 14,029 |
| Aug 7, 2025 | 415.00 | 444.00 | 415.00 | 435.20 | 435.20 | 1.21% | 6,582 |
| Aug 6, 2025 | 421.00 | 440.00 | 419.50 | 430.00 | 430.00 | 0.43% | 26,386 |
| Aug 5, 2025 | 405.05 | 433.90 | 405.00 | 428.15 | 428.15 | 2.26% | 10,986 |
| Aug 4, 2025 | 411.20 | 427.00 | 411.20 | 418.70 | 418.70 | -0.31% | 14,889 |
| Aug 1, 2025 | 420.30 | 425.00 | 420.00 | 420.00 | 420.00 | -0.07% | 4,371 |
| Jul 31, 2025 | 424.00 | 424.00 | 419.90 | 420.30 | 420.30 | -0.87% | 8,219 |
| Jul 30, 2025 | 422.50 | 424.00 | 422.50 | 424.00 | 424.00 | 0.36% | 1,202 |
| Jul 29, 2025 | 430.80 | 430.80 | 422.20 | 422.50 | 422.50 | -1.93% | 4,310 |
| Jul 28, 2025 | 422.65 | 430.80 | 422.65 | 430.80 | 430.80 | 1.99% | 19,253 |
| Jul 25, 2025 | 431.00 | 431.00 | 422.40 | 422.40 | 422.40 | -2.00% | 8,244 |
| Jul 24, 2025 | 447.90 | 447.90 | 431.00 | 431.00 | 431.00 | -2.00% | 10,244 |
| Jul 23, 2025 | 441.50 | 441.50 | 439.80 | 439.80 | 439.80 | -1.99% | 3,695 |
| Jul 22, 2025 | 463.00 | 463.00 | 448.75 | 448.75 | 448.75 | -2.00% | 13,797 |
| Jul 21, 2025 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 1.99% | 3,257 |
| Jul 18, 2025 | 448.95 | 448.95 | 448.95 | 448.95 | 448.95 | 2.00% | 2,900 |
| Jul 17, 2025 | 440.15 | 440.15 | 440.15 | 440.15 | 440.15 | 1.99% | 2,650 |
| Jul 16, 2025 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | 2.00% | 8,258 |
| Jul 15, 2025 | 423.10 | 423.10 | 423.00 | 423.10 | 423.10 | 1.99% | 469 |
| Jul 14, 2025 | 410.00 | 414.85 | 410.00 | 414.85 | 414.85 | 1.99% | 2,301 |
| Jul 11, 2025 | 414.00 | 414.00 | 406.75 | 406.75 | 406.75 | -1.99% | 3,453 |
| Jul 10, 2025 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 9,342 |
| Jul 9, 2025 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | -1.45% | 15,044 |
| Jul 8, 2025 | 422.40 | 422.40 | 416.05 | 416.05 | 416.05 | -2.00% | 5,935 |
| Jul 7, 2025 | 432.00 | 432.00 | 424.55 | 424.55 | 424.55 | -2.00% | 4,316 |
| Jul 4, 2025 | 440.00 | 440.00 | 433.20 | 433.20 | 433.20 | -1.99% | 37,721 |
| Jul 3, 2025 | 444.00 | 444.00 | 440.00 | 442.00 | 442.00 | -0.70% | 20,357 |