Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 239.04
-3.06 (-1.26%)
Jul 15, 2026, 3:29 PM IST
Kaya Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 246.92 | 250.00 | 236.53 | 239.04 | 239.04 | -1.26% | 21,500 |
| Jul 14, 2026 | 238.25 | 248.86 | 238.25 | 242.10 | 242.10 | -0.39% | 4,326 |
| Jul 13, 2026 | 243.98 | 245.00 | 242.50 | 243.06 | 243.06 | 0.57% | 945 |
| Jul 10, 2026 | 245.10 | 248.49 | 240.12 | 241.68 | 241.68 | -1.35% | 4,927 |
| Jul 9, 2026 | 237.70 | 248.00 | 237.70 | 244.99 | 244.99 | 2.55% | 10,755 |
| Jul 8, 2026 | 245.81 | 248.83 | 235.00 | 238.89 | 238.89 | -1.16% | 6,306 |
| Jul 7, 2026 | 244.84 | 244.84 | 239.00 | 241.69 | 241.69 | 0.01% | 14,136 |
| Jul 6, 2026 | 246.70 | 246.70 | 239.10 | 241.66 | 241.66 | -1.65% | 10,777 |
| Jul 3, 2026 | 243.00 | 252.00 | 241.64 | 245.72 | 245.72 | 1.70% | 10,728 |
| Jul 2, 2026 | 244.83 | 249.01 | 241.00 | 241.62 | 241.62 | -0.22% | 3,496 |
| Jul 1, 2026 | 249.92 | 250.06 | 241.55 | 242.16 | 242.16 | -2.63% | 5,514 |
| Jun 30, 2026 | 247.30 | 251.52 | 246.41 | 248.69 | 248.69 | 1.70% | 3,298 |
| Jun 29, 2026 | 245.07 | 247.99 | 243.94 | 244.53 | 244.53 | -0.98% | 1,525 |
| Jun 25, 2026 | 250.57 | 252.00 | 245.02 | 246.94 | 246.94 | -1.85% | 7,976 |
| Jun 24, 2026 | 254.02 | 255.62 | 246.22 | 251.60 | 251.60 | -1.66% | 7,794 |
| Jun 23, 2026 | 255.06 | 262.87 | 254.01 | 255.85 | 255.85 | -0.72% | 6,843 |
| Jun 22, 2026 | 249.00 | 265.03 | 249.00 | 257.71 | 257.71 | 1.89% | 13,865 |
| Jun 19, 2026 | 256.73 | 257.50 | 250.55 | 252.94 | 252.94 | -1.48% | 7,643 |
| Jun 18, 2026 | 252.14 | 259.00 | 252.05 | 256.73 | 256.73 | 0.80% | 12,381 |
| Jun 17, 2026 | 260.02 | 264.56 | 252.00 | 254.70 | 254.70 | -1.16% | 9,927 |
| Jun 16, 2026 | 258.01 | 263.00 | 255.00 | 257.70 | 257.70 | 0.14% | 20,713 |
| Jun 15, 2026 | 254.98 | 266.55 | 253.01 | 257.33 | 257.33 | 0.92% | 16,844 |
| Jun 12, 2026 | 238.80 | 257.98 | 238.80 | 254.98 | 254.98 | 8.21% | 47,890 |
| Jun 11, 2026 | 238.80 | 243.94 | 234.00 | 235.63 | 235.63 | -0.50% | 6,174 |
| Jun 10, 2026 | 246.51 | 246.51 | 234.80 | 236.81 | 236.81 | -3.51% | 7,246 |
| Jun 9, 2026 | 239.80 | 248.96 | 239.80 | 245.43 | 245.43 | 2.69% | 5,611 |
| Jun 8, 2026 | 248.04 | 248.39 | 238.15 | 239.00 | 239.00 | -3.64% | 10,803 |
| Jun 5, 2026 | 258.99 | 258.99 | 245.00 | 248.04 | 248.04 | -1.32% | 7,538 |
| Jun 4, 2026 | 224.01 | 263.80 | 224.01 | 251.35 | 251.35 | 10.68% | 92,354 |
| Jun 3, 2026 | 232.98 | 235.87 | 224.06 | 227.10 | 227.10 | -1.98% | 14,343 |
| Jun 2, 2026 | 239.32 | 239.32 | 224.05 | 231.69 | 231.69 | -0.54% | 33,287 |
| Jun 1, 2026 | 240.25 | 248.40 | 231.00 | 232.95 | 232.95 | -4.68% | 15,674 |
| May 29, 2026 | 242.30 | 249.45 | 242.00 | 244.40 | 244.40 | 0.87% | 16,188 |
| May 27, 2026 | 248.80 | 253.00 | 240.10 | 242.30 | 242.30 | -1.38% | 26,797 |
| May 26, 2026 | 249.00 | 253.00 | 245.00 | 245.70 | 245.70 | -1.03% | 3,608 |
| May 25, 2026 | 244.25 | 250.75 | 244.00 | 248.25 | 248.25 | 2.27% | 3,778 |
| May 22, 2026 | 251.80 | 253.20 | 241.50 | 242.75 | 242.75 | -2.25% | 19,004 |
| May 21, 2026 | 249.00 | 256.95 | 243.20 | 248.35 | 248.35 | -0.02% | 18,160 |
| May 20, 2026 | 243.15 | 252.75 | 243.15 | 248.40 | 248.40 | 0.18% | 7,544 |
| May 19, 2026 | 241.70 | 253.40 | 241.70 | 247.95 | 247.95 | 3.48% | 7,560 |
| May 18, 2026 | 244.70 | 244.70 | 235.00 | 239.60 | 239.60 | -2.08% | 7,997 |
| May 15, 2026 | 244.50 | 250.80 | 241.15 | 244.70 | 244.70 | 0.45% | 14,563 |
| May 14, 2026 | 240.40 | 248.00 | 240.40 | 243.60 | 243.60 | -0.10% | 6,465 |
| May 13, 2026 | 243.20 | 248.90 | 242.55 | 243.85 | 243.85 | 0.83% | 4,892 |
| May 12, 2026 | 255.50 | 255.70 | 241.10 | 241.85 | 241.85 | -4.24% | 15,888 |
| May 11, 2026 | 260.20 | 260.20 | 252.00 | 252.55 | 252.55 | -2.92% | 11,388 |
| May 8, 2026 | 260.00 | 268.00 | 258.45 | 260.15 | 260.15 | -0.34% | 27,692 |
| May 7, 2026 | 260.00 | 268.85 | 253.70 | 261.05 | 261.05 | 1.64% | 46,130 |
| May 6, 2026 | 258.30 | 265.05 | 253.40 | 256.85 | 256.85 | 1.06% | 56,966 |
| May 5, 2026 | 259.00 | 259.00 | 249.95 | 254.15 | 254.15 | -0.59% | 19,133 |