Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 327.00
-18.00 (-5.22%)
Feb 19, 2026, 3:29 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 344.00 | 348.00 | 322.15 | 345.00 | 345.00 | 3.22% | 14,608 |
| Feb 17, 2026 | 310.00 | 349.00 | 310.00 | 334.25 | 334.25 | 6.74% | 7,932 |
| Feb 16, 2026 | 320.10 | 320.35 | 312.20 | 313.15 | 313.15 | -1.23% | 2,545 |
| Feb 13, 2026 | 325.05 | 325.75 | 315.00 | 317.05 | 317.05 | -2.46% | 4,936 |
| Feb 12, 2026 | 334.05 | 335.60 | 320.80 | 325.05 | 325.05 | -2.96% | 13,793 |
| Feb 11, 2026 | 330.05 | 347.75 | 330.05 | 334.95 | 334.95 | -1.70% | 4,621 |
| Feb 10, 2026 | 349.30 | 355.90 | 339.60 | 340.75 | 340.75 | -1.72% | 4,315 |
| Feb 9, 2026 | 359.45 | 359.45 | 344.25 | 346.70 | 346.70 | -0.84% | 5,970 |
| Feb 6, 2026 | 349.50 | 352.00 | 343.15 | 349.65 | 349.65 | 0.40% | 2,851 |
| Feb 5, 2026 | 356.00 | 364.95 | 345.65 | 348.25 | 348.25 | -2.91% | 3,231 |
| Feb 4, 2026 | 351.85 | 360.00 | 347.40 | 358.70 | 358.70 | 3.85% | 3,908 |
| Feb 3, 2026 | 360.00 | 360.05 | 342.10 | 345.40 | 345.40 | -0.23% | 4,835 |
| Feb 2, 2026 | 336.20 | 348.00 | 332.00 | 346.20 | 346.20 | 2.91% | 6,280 |
| Feb 1, 2026 | 337.90 | 349.90 | 333.00 | 336.40 | 336.40 | 0.61% | 4,265 |
| Jan 30, 2026 | 336.10 | 340.95 | 329.20 | 334.35 | 334.35 | -0.33% | 14,420 |
| Jan 29, 2026 | 349.20 | 350.40 | 332.60 | 335.45 | 335.45 | -4.10% | 6,922 |
| Jan 28, 2026 | 374.45 | 375.00 | 348.25 | 349.80 | 349.80 | -3.54% | 18,385 |
| Jan 27, 2026 | 365.00 | 370.15 | 360.50 | 362.65 | 362.65 | -1.79% | 3,589 |
| Jan 23, 2026 | 393.00 | 393.00 | 365.95 | 369.25 | 369.25 | -3.38% | 6,115 |
| Jan 22, 2026 | 355.30 | 382.15 | 355.15 | 382.15 | 382.15 | 9.99% | 11,125 |
| Jan 21, 2026 | 366.65 | 369.80 | 342.80 | 347.45 | 347.45 | -5.00% | 17,799 |
| Jan 20, 2026 | 370.00 | 381.80 | 365.10 | 365.75 | 365.75 | -3.25% | 5,993 |
| Jan 19, 2026 | 378.05 | 404.60 | 361.60 | 378.05 | 378.05 | -0.84% | 24,533 |
| Jan 16, 2026 | 377.10 | 383.70 | 376.65 | 381.25 | 381.25 | -0.40% | 7,344 |
| Jan 14, 2026 | 390.15 | 391.85 | 365.00 | 382.80 | 382.80 | -2.45% | 15,184 |
| Jan 13, 2026 | 391.00 | 398.00 | 383.75 | 392.40 | 392.40 | 0.56% | 3,977 |
| Jan 12, 2026 | 408.45 | 408.45 | 379.90 | 390.20 | 390.20 | 0.12% | 8,707 |
| Jan 9, 2026 | 365.00 | 408.00 | 365.00 | 389.75 | 389.75 | 4.34% | 12,718 |
| Jan 8, 2026 | 389.15 | 390.00 | 365.00 | 373.55 | 373.55 | -3.33% | 6,107 |
| Jan 7, 2026 | 397.35 | 401.55 | 384.05 | 386.40 | 386.40 | -0.55% | 6,066 |
| Jan 6, 2026 | 389.20 | 404.20 | 381.25 | 388.55 | 388.55 | -3.03% | 4,646 |
| Jan 5, 2026 | 402.95 | 412.95 | 398.00 | 400.70 | 400.70 | -0.55% | 3,294 |
| Jan 2, 2026 | 398.05 | 407.15 | 393.30 | 402.90 | 402.90 | 0.83% | 17,010 |
| Jan 1, 2026 | 380.00 | 407.80 | 380.00 | 399.60 | 399.60 | 1.01% | 9,808 |
| Dec 31, 2025 | 402.85 | 406.70 | 391.35 | 395.60 | 395.60 | 0.25% | 5,736 |
| Dec 30, 2025 | 408.00 | 410.20 | 390.00 | 394.60 | 394.60 | -3.33% | 6,229 |
| Dec 29, 2025 | 405.00 | 416.95 | 401.50 | 408.20 | 408.20 | -0.46% | 3,276 |
| Dec 26, 2025 | 417.45 | 417.45 | 400.35 | 410.10 | 410.10 | 0.65% | 5,823 |
| Dec 24, 2025 | 406.30 | 421.95 | 393.05 | 407.45 | 407.45 | -0.44% | 16,259 |
| Dec 23, 2025 | 401.70 | 423.00 | 377.60 | 409.25 | 409.25 | 3.41% | 42,422 |
| Dec 22, 2025 | 384.85 | 395.75 | 375.90 | 395.75 | 395.75 | 9.99% | 33,276 |
| Dec 19, 2025 | 330.80 | 359.80 | 330.45 | 359.80 | 359.80 | 10.00% | 9,240 |
| Dec 18, 2025 | 334.35 | 339.95 | 324.00 | 327.10 | 327.10 | -2.52% | 5,291 |
| Dec 17, 2025 | 340.85 | 347.00 | 330.00 | 335.55 | 335.55 | -2.20% | 73,888 |
| Dec 16, 2025 | 348.05 | 348.05 | 341.55 | 343.10 | 343.10 | -0.09% | 5,079 |
| Dec 15, 2025 | 364.40 | 364.40 | 341.00 | 343.40 | 343.40 | -3.49% | 3,150 |
| Dec 12, 2025 | 348.45 | 362.45 | 339.55 | 355.80 | 355.80 | 3.30% | 6,312 |
| Dec 11, 2025 | 359.45 | 362.25 | 337.05 | 344.45 | 344.45 | 0.42% | 8,936 |
| Dec 10, 2025 | 360.10 | 365.00 | 341.10 | 343.00 | 343.00 | -3.75% | 5,831 |
| Dec 9, 2025 | 370.00 | 370.00 | 345.00 | 356.35 | 356.35 | -1.60% | 20,447 |