Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 263.15
+13.72 (5.50%)
Apr 2, 2026, 3:29 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 247.00 | 269.00 | 242.62 | 263.15 | 263.15 | 5.50% | 19,801 |
| Apr 1, 2026 | 239.00 | 257.85 | 239.00 | 249.43 | 249.43 | 4.69% | 10,292 |
| Mar 30, 2026 | 246.05 | 253.20 | 228.20 | 238.25 | 238.25 | -4.64% | 84,575 |
| Mar 27, 2026 | 259.20 | 259.20 | 237.10 | 249.85 | 249.85 | -3.61% | 65,526 |
| Mar 25, 2026 | 258.35 | 278.15 | 251.80 | 259.20 | 259.20 | -0.06% | 85,073 |
| Mar 24, 2026 | 259.45 | 268.00 | 254.65 | 259.35 | 259.35 | 2.81% | 25,699 |
| Mar 23, 2026 | 283.50 | 283.50 | 248.35 | 252.25 | 252.25 | -10.85% | 66,946 |
| Mar 20, 2026 | 285.00 | 296.80 | 281.05 | 282.95 | 282.95 | -1.77% | 23,718 |
| Mar 19, 2026 | 288.85 | 290.00 | 285.30 | 288.05 | 288.05 | -0.50% | 18,300 |
| Mar 18, 2026 | 292.55 | 301.30 | 288.05 | 289.50 | 289.50 | -2.08% | 21,139 |
| Mar 17, 2026 | 310.00 | 310.00 | 289.90 | 295.65 | 295.65 | -3.45% | 54,003 |
| Mar 16, 2026 | 306.90 | 308.45 | 299.05 | 306.20 | 306.20 | 0.76% | 1,887 |
| Mar 13, 2026 | 313.15 | 316.85 | 302.00 | 303.90 | 303.90 | -2.95% | 9,710 |
| Mar 12, 2026 | 323.05 | 323.90 | 312.00 | 313.15 | 313.15 | -3.02% | 7,492 |
| Mar 11, 2026 | 319.20 | 329.00 | 311.45 | 322.90 | 322.90 | 2.22% | 22,504 |
| Mar 10, 2026 | 321.00 | 321.00 | 311.05 | 315.90 | 315.90 | 1.23% | 20,617 |
| Mar 9, 2026 | 315.55 | 315.95 | 310.35 | 312.05 | 312.05 | -2.45% | 5,477 |
| Mar 6, 2026 | 321.25 | 327.65 | 315.55 | 319.90 | 319.90 | -0.42% | 2,654 |
| Mar 5, 2026 | 312.90 | 329.90 | 312.90 | 321.25 | 321.25 | 2.44% | 11,235 |
| Mar 4, 2026 | 313.00 | 329.90 | 308.00 | 313.60 | 313.60 | 0.03% | 19,743 |
| Mar 2, 2026 | 340.00 | 340.00 | 311.10 | 313.50 | 313.50 | -3.15% | 10,455 |
| Feb 27, 2026 | 320.85 | 329.45 | 319.00 | 323.70 | 323.70 | 1.06% | 12,992 |
| Feb 26, 2026 | 323.25 | 326.35 | 317.95 | 320.30 | 320.30 | -2.14% | 5,658 |
| Feb 25, 2026 | 322.35 | 328.60 | 315.55 | 327.30 | 327.30 | 3.36% | 7,901 |
| Feb 24, 2026 | 324.65 | 325.95 | 313.70 | 316.65 | 316.65 | -2.49% | 4,634 |
| Feb 23, 2026 | 325.00 | 333.40 | 321.05 | 324.75 | 324.75 | -1.65% | 2,790 |
| Feb 20, 2026 | 328.25 | 337.00 | 325.65 | 330.20 | 330.20 | 0.59% | 1,901 |
| Feb 19, 2026 | 349.00 | 349.00 | 326.15 | 328.25 | 328.25 | -4.86% | 3,539 |
| 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 |