Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 432.90
+5.50 (1.29%)
Aug 20, 2025, 3:26 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 457.40 | 457.40 | 440.00 | 445.10 | 445.10 | -0.75% | 43,159 |
| Jul 1, 2025 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | 1.99% | 20,558 |
| Jun 30, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | 1.99% | 18,083 |
| Jun 27, 2025 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | 2.00% | 43,933 |
| Jun 26, 2025 | 422.65 | 422.65 | 409.95 | 422.65 | 422.65 | 4.99% | 293,536 |
| Jun 25, 2025 | 402.55 | 402.55 | 391.50 | 402.55 | 402.55 | 4.99% | 108,304 |
| Jun 24, 2025 | 383.40 | 383.40 | 370.00 | 383.40 | 383.40 | 5.00% | 99,346 |
| Jun 23, 2025 | 347.95 | 365.30 | 341.15 | 365.15 | 365.15 | 4.94% | 60,161 |
| Jun 20, 2025 | 345.50 | 350.00 | 336.10 | 347.95 | 347.95 | 3.39% | 8,278 |
| Jun 19, 2025 | 348.00 | 350.00 | 336.00 | 336.55 | 336.55 | -3.55% | 9,183 |
| Jun 18, 2025 | 341.00 | 350.00 | 339.90 | 348.95 | 348.95 | 1.39% | 8,148 |
| Jun 17, 2025 | 350.00 | 355.75 | 342.40 | 344.15 | 344.15 | -2.40% | 10,946 |
| Jun 16, 2025 | 342.00 | 353.00 | 336.00 | 352.60 | 352.60 | 2.43% | 19,737 |
| Jun 13, 2025 | 343.10 | 346.45 | 331.20 | 344.25 | 344.25 | 0.34% | 6,577 |
| Jun 12, 2025 | 356.95 | 356.95 | 338.00 | 343.10 | 343.10 | -1.62% | 25,693 |
| Jun 11, 2025 | 340.55 | 355.20 | 335.55 | 348.75 | 348.75 | 3.09% | 46,835 |