Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 356.25
-7.25 (-1.99%)
Nov 11, 2026, 1:14 PM IST
Kaya Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 363.50 | 363.50 | 356.25 | 356.25 | 356.25 | -1.99% | 4,983 |
| Nov 9, 2026 | 346.00 | 365.20 | 346.00 | 363.50 | 363.50 | 4.50% | 24,862 |
| Nov 8, 2026 | 340.00 | 347.85 | 335.05 | 347.85 | 347.85 | 5.00% | 13,420 |
| Nov 6, 2026 | 315.55 | 331.30 | 308.45 | 331.30 | 331.30 | 4.99% | 13,473 |
| Nov 5, 2026 | 310.00 | 319.95 | 305.00 | 315.55 | 315.55 | 2.19% | 1,405 |
| Nov 4, 2026 | 308.00 | 309.80 | 304.05 | 308.80 | 308.80 | 2.68% | 2,195 |
| Nov 3, 2026 | 299.00 | 307.95 | 290.55 | 300.75 | 300.75 | 0.33% | 65,873 |
| Nov 2, 2026 | 300.00 | 300.00 | 284.00 | 299.75 | 299.75 | 3.38% | 2,042 |
| Oct 30, 2026 | 308.00 | 308.00 | 289.30 | 289.95 | 289.95 | -4.78% | 4,268 |
| Oct 29, 2026 | 306.85 | 311.00 | 300.50 | 304.50 | 304.50 | -1.25% | 6,009 |
| Oct 28, 2026 | 293.00 | 308.35 | 293.00 | 308.35 | 308.35 | 4.99% | 27,948 |
| Oct 27, 2026 | 284.00 | 294.80 | 277.10 | 293.70 | 293.70 | 4.59% | 3,775 |
| Oct 26, 2026 | 280.00 | 291.00 | 272.60 | 280.80 | 280.80 | -2.13% | 7,361 |
| Oct 23, 2026 | 289.00 | 289.00 | 277.25 | 286.90 | 286.90 | -1.68% | 5,482 |
| Oct 22, 2026 | 296.00 | 300.00 | 290.00 | 291.80 | 291.80 | -2.24% | 925 |
| Oct 21, 2026 | 307.90 | 308.00 | 296.80 | 298.50 | 298.50 | -4.45% | 2,103 |
| Oct 19, 2026 | 317.00 | 317.00 | 305.30 | 312.40 | 312.40 | -1.99% | 3,666 |
| Oct 16, 2026 | 328.00 | 328.00 | 318.00 | 318.75 | 318.75 | -3.01% | 1,998 |
| Oct 15, 2026 | 329.00 | 340.00 | 322.25 | 328.65 | 328.65 | 0.49% | 4,741 |
| Oct 14, 2026 | 317.00 | 327.30 | 311.70 | 327.05 | 327.05 | 4.91% | 10,319 |
| Oct 13, 2026 | 302.00 | 311.75 | 300.00 | 311.75 | 311.75 | 4.98% | 5,186 |
| Oct 12, 2026 | 302.95 | 302.95 | 285.20 | 296.95 | 296.95 | -1.02% | 6,948 |
| Oct 9, 2026 | 302.90 | 304.50 | 290.20 | 300.00 | 300.00 | 0.02% | 4,303 |
| Oct 8, 2026 | 310.00 | 311.00 | 295.10 | 299.95 | 299.95 | -3.24% | 2,421 |
| 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 |