Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 263.02
-2.19 (-0.83%)
Apr 29, 2026, 3:29 PM IST
Kaya Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 261.40 | 274.39 | 261.40 | 263.02 | 263.02 | -0.83% | 10,898 |
| Apr 28, 2026 | 272.00 | 273.99 | 261.53 | 265.21 | 265.21 | -1.84% | 13,693 |
| Apr 27, 2026 | 265.81 | 276.00 | 260.41 | 270.19 | 270.19 | 2.88% | 16,603 |
| Apr 24, 2026 | 269.99 | 270.55 | 262.00 | 262.62 | 262.62 | -2.38% | 6,832 |
| Apr 23, 2026 | 269.95 | 274.00 | 267.90 | 269.02 | 269.02 | -0.32% | 15,923 |
| Apr 22, 2026 | 272.00 | 282.78 | 266.10 | 269.88 | 269.88 | -2.93% | 21,567 |
| Apr 21, 2026 | 284.31 | 285.29 | 275.00 | 278.04 | 278.04 | -0.93% | 18,521 |
| Apr 20, 2026 | 293.15 | 296.00 | 278.00 | 280.65 | 280.65 | -3.93% | 24,410 |
| Apr 17, 2026 | 289.00 | 296.06 | 283.07 | 292.12 | 292.12 | 1.38% | 22,159 |
| Apr 16, 2026 | 286.93 | 289.90 | 278.00 | 288.15 | 288.15 | 0.80% | 30,867 |
| Apr 15, 2026 | 280.00 | 289.90 | 280.00 | 285.86 | 285.86 | 2.23% | 13,687 |
| Apr 13, 2026 | 268.80 | 285.59 | 264.00 | 279.63 | 279.63 | 1.64% | 14,846 |
| Apr 10, 2026 | 262.00 | 278.88 | 261.30 | 275.11 | 275.11 | 6.52% | 28,411 |
| Apr 9, 2026 | 269.04 | 273.00 | 247.50 | 258.26 | 258.26 | -1.51% | 82,743 |
| Apr 8, 2026 | 260.00 | 270.00 | 260.00 | 262.21 | 262.21 | 3.60% | 51,163 |
| Apr 7, 2026 | 258.76 | 259.01 | 250.11 | 253.10 | 253.10 | -2.24% | 32,589 |
| Apr 6, 2026 | 269.20 | 269.90 | 257.00 | 258.91 | 258.91 | -1.61% | 31,081 |
| 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 |