Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 444.00
-3.00 (-0.67%)
Oct 20, 2025, 12:14 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 453.75 | 453.75 | 447.00 | 447.00 | 447.00 | -1.98% | 2,047 |
| Oct 16, 2025 | 460.00 | 460.00 | 455.25 | 456.05 | 456.05 | -0.88% | 1,809 |
| Oct 15, 2025 | 476.20 | 476.20 | 460.10 | 460.10 | 460.10 | -1.46% | 13,830 |
| Oct 14, 2025 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | 2.00% | 6,135 |
| Oct 13, 2025 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | 1.99% | 4,545 |
| Oct 10, 2025 | 435.50 | 448.80 | 435.50 | 448.80 | 448.80 | 2.00% | 2,262 |
| Oct 9, 2025 | 425.00 | 440.00 | 424.00 | 440.00 | 440.00 | 1.85% | 7,066 |
| Oct 8, 2025 | 432.00 | 433.00 | 432.00 | 432.00 | 432.00 | -1.14% | 808 |
| Oct 7, 2025 | 437.00 | 438.00 | 436.50 | 437.00 | 437.00 | 0.21% | 1,465 |
| Oct 6, 2025 | 439.00 | 439.00 | 436.10 | 436.10 | 436.10 | -2.00% | 2,067 |
| Oct 3, 2025 | 451.90 | 451.90 | 440.00 | 445.00 | 445.00 | 0.01% | 3,911 |
| Oct 1, 2025 | 457.00 | 457.00 | 444.95 | 444.95 | 444.95 | -1.99% | 2,146 |
| Sep 30, 2025 | 459.00 | 459.00 | 450.10 | 454.00 | 454.00 | -1.09% | 2,914 |
| Sep 29, 2025 | 465.00 | 465.00 | 459.00 | 459.00 | 459.00 | -1.92% | 2,487 |
| Sep 26, 2025 | 468.00 | 478.00 | 468.00 | 468.00 | 468.00 | -1.48% | 1,332 |
| Sep 25, 2025 | 475.00 | 484.50 | 475.00 | 475.05 | 475.05 | -0.01% | 7,844 |
| Sep 24, 2025 | 475.10 | 481.95 | 475.10 | 475.10 | 475.10 | -1.52% | 8,142 |
| Sep 23, 2025 | 474.00 | 487.90 | 450.10 | 482.45 | 482.45 | 3.82% | 36,531 |
| Sep 22, 2025 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | 4.99% | 5,161 |
| Sep 19, 2025 | 442.60 | 442.60 | 442.00 | 442.60 | 442.60 | 4.99% | 71,360 |
| Sep 18, 2025 | 438.30 | 449.90 | 416.50 | 421.55 | 421.55 | -3.41% | 18,809 |
| Sep 17, 2025 | 431.85 | 442.40 | 425.30 | 436.45 | 436.45 | 3.58% | 21,022 |
| Sep 16, 2025 | 419.80 | 421.40 | 410.00 | 421.35 | 421.35 | 4.98% | 53,018 |
| Sep 15, 2025 | 407.65 | 407.65 | 395.00 | 401.35 | 401.35 | -1.06% | 8,329 |
| 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 |