Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 310.00
+4.45 (1.46%)
Oct 7, 2026, 3:26 PM IST
Kaya Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 307.05 | 311.00 | 296.15 | 310.00 | 310.00 | 1.46% | 32,353 |
| Oct 6, 2026 | 300.30 | 308.90 | 295.00 | 305.55 | 305.55 | -0.37% | 8,502 |
| Oct 5, 2026 | 292.05 | 310.00 | 292.05 | 306.70 | 306.70 | 2.87% | 2,943 |
| Oct 1, 2026 | 310.00 | 313.45 | 292.60 | 298.15 | 298.15 | -2.95% | 6,532 |
| Sep 30, 2026 | 303.05 | 315.00 | 301.00 | 307.20 | 307.20 | - | 3,614 |
| Sep 29, 2026 | 309.65 | 309.65 | 305.00 | 307.20 | 307.20 | -0.78% | 1,348 |
| Sep 28, 2026 | 324.85 | 325.00 | 303.60 | 309.60 | 309.60 | -2.27% | 4,127 |
| Sep 25, 2026 | 314.55 | 327.80 | 310.25 | 316.80 | 316.80 | 1.20% | 3,460 |
| Sep 24, 2026 | 325.00 | 325.00 | 311.00 | 313.05 | 313.05 | -4.32% | 9,571 |
| Sep 23, 2026 | 347.00 | 347.00 | 323.05 | 327.20 | 327.20 | -3.30% | 7,621 |
| Sep 22, 2026 | 330.10 | 340.85 | 329.00 | 338.35 | 338.35 | 1.64% | 4,143 |
| Sep 21, 2026 | 350.00 | 350.00 | 330.70 | 332.90 | 332.90 | -2.38% | 3,244 |
| Sep 18, 2026 | 326.00 | 341.00 | 326.00 | 341.00 | 341.00 | 4.99% | 13,887 |
| Sep 17, 2026 | 311.00 | 324.80 | 311.00 | 324.80 | 324.80 | 4.99% | 80,540 |
| Sep 16, 2026 | 316.10 | 316.10 | 300.30 | 309.35 | 309.35 | -2.14% | 10,338 |
| Sep 15, 2026 | 328.10 | 330.90 | 315.20 | 316.10 | 316.10 | -4.70% | 4,822 |
| Sep 11, 2026 | 333.00 | 337.00 | 323.00 | 331.70 | 331.70 | -1.88% | 6,333 |
| Sep 10, 2026 | 350.00 | 350.00 | 333.30 | 338.05 | 338.05 | -3.41% | 9,721 |
| Sep 9, 2026 | 356.00 | 363.00 | 349.10 | 350.00 | 350.00 | -1.69% | 7,689 |
| Sep 8, 2026 | 355.00 | 379.50 | 348.00 | 356.00 | 356.00 | -1.74% | 28,671 |
| Sep 7, 2026 | 359.00 | 362.35 | 349.00 | 362.30 | 362.30 | 4.98% | 20,277 |
| Sep 4, 2026 | 342.00 | 345.10 | 340.00 | 345.10 | 345.10 | 4.99% | 11,466 |
| Sep 3, 2026 | 337.95 | 338.00 | 324.20 | 328.70 | 328.70 | -1.94% | 3,413 |
| Sep 2, 2026 | 326.00 | 339.95 | 324.40 | 335.20 | 335.20 | 2.46% | 8,079 |
| Sep 1, 2026 | 339.95 | 339.95 | 327.00 | 327.15 | 327.15 | -3.01% | 3,033 |
| Aug 31, 2026 | 325.75 | 339.00 | 316.00 | 337.30 | 337.30 | 3.04% | 6,342 |
| Aug 28, 2026 | 334.25 | 334.25 | 318.60 | 327.35 | 327.35 | -2.06% | 10,118 |
| Aug 27, 2026 | 350.05 | 352.00 | 334.25 | 334.25 | 334.25 | -4.99% | 12,497 |
| Aug 26, 2026 | 353.35 | 353.35 | 345.05 | 351.80 | 351.80 | 0.56% | 4,830 |
| Aug 25, 2026 | 367.35 | 375.00 | 349.00 | 349.85 | 349.85 | -4.76% | 23,219 |
| Aug 24, 2026 | 384.00 | 393.00 | 361.70 | 367.35 | 367.35 | -3.90% | 70,518 |
| Aug 21, 2026 | 374.10 | 393.00 | 370.55 | 382.25 | 382.25 | 2.18% | 99,267 |
| Aug 20, 2026 | 339.95 | 385.00 | 336.55 | 374.10 | 374.10 | 10.53% | 245,362 |
| Aug 19, 2026 | 329.40 | 350.00 | 325.00 | 338.45 | 338.45 | -0.09% | 56,692 |
| Aug 18, 2026 | 333.00 | 345.80 | 326.25 | 338.75 | 338.75 | 0.62% | 52,088 |
| Aug 17, 2026 | 296.85 | 349.00 | 290.80 | 336.65 | 336.65 | 13.41% | 173,026 |
| Aug 14, 2026 | 288.00 | 305.00 | 287.45 | 296.85 | 296.85 | 1.38% | 12,712 |
| Aug 13, 2026 | 300.00 | 314.75 | 288.30 | 292.80 | 292.80 | -4.53% | 67,431 |
| Aug 12, 2026 | 289.20 | 318.00 | 284.65 | 306.70 | 306.70 | 6.05% | 185,323 |
| Aug 11, 2026 | 277.65 | 296.50 | 272.50 | 289.20 | 289.20 | 4.42% | 71,849 |
| Aug 10, 2026 | 271.00 | 281.60 | 271.00 | 276.95 | 276.95 | 2.20% | 78,998 |
| Aug 7, 2026 | 276.90 | 276.90 | 268.65 | 271.00 | 271.00 | -0.99% | 5,168 |
| Aug 6, 2026 | 282.00 | 287.90 | 271.00 | 273.70 | 273.70 | -0.02% | 25,132 |
| Aug 5, 2026 | 263.20 | 276.95 | 263.20 | 273.75 | 273.75 | 4.29% | 31,164 |
| Aug 4, 2026 | 270.90 | 274.70 | 260.50 | 262.50 | 262.50 | -5.73% | 23,538 |
| Aug 3, 2026 | 275.15 | 283.00 | 275.15 | 278.45 | 278.45 | 0.98% | 7,972 |
| Jul 31, 2026 | 282.76 | 287.88 | 275.01 | 275.74 | 275.74 | -0.58% | 7,390 |
| Jul 30, 2026 | 289.00 | 289.00 | 275.11 | 277.34 | 277.34 | -2.04% | 14,349 |
| Jul 29, 2026 | 283.58 | 288.00 | 280.20 | 283.12 | 283.12 | -0.47% | 13,150 |
| Jul 28, 2026 | 280.10 | 290.00 | 280.10 | 284.46 | 284.46 | 0.79% | 13,516 |