Skip to main content
logo
Kaya Limited (NSE:KAYA)
India flag India · Delayed Price · Currency is INR
257.33
+2.35 (0.92%)
Jun 15, 2026, 3:29 PM IST

Kaya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026254.98266.55253.01259.25-1.67%12,119
Jun 12, 2026238.80257.98238.80254.98254.988.21%47,890
Jun 11, 2026238.80243.94234.00235.63235.63-0.50%6,174
Jun 10, 2026246.51246.51234.80236.81236.81-3.51%7,246
Jun 9, 2026239.80248.96239.80245.43245.432.69%5,611
Jun 8, 2026248.04248.39238.15239.00239.00-3.64%10,803
Jun 5, 2026258.99258.99245.00248.04248.04-1.32%7,538
Jun 4, 2026224.01263.80224.01251.35251.3510.68%92,354
Jun 3, 2026232.98235.87224.06227.10227.10-1.98%14,343
Jun 2, 2026239.32239.32224.05231.69231.69-0.54%33,287
Jun 1, 2026240.25248.40231.00232.95232.95-4.68%15,674
May 29, 2026242.30249.45242.00244.40244.400.87%16,188
May 27, 2026248.80253.00240.10242.30242.30-1.38%26,797
May 26, 2026249.00253.00245.00245.70245.70-1.03%3,608
May 25, 2026244.25250.75244.00248.25248.252.27%3,778
May 22, 2026251.80253.20241.50242.75242.75-2.25%19,004
May 21, 2026249.00256.95243.20248.35248.35-0.02%18,160
May 20, 2026243.15252.75243.15248.40248.400.18%7,544
May 19, 2026241.70253.40241.70247.95247.953.48%7,560
May 18, 2026244.70244.70235.00239.60239.60-2.08%7,997
May 15, 2026244.50250.80241.15244.70244.700.45%14,563
May 14, 2026240.40248.00240.40243.60243.60-0.10%6,465
May 13, 2026243.20248.90242.55243.85243.850.83%4,892
May 12, 2026255.50255.70241.10241.85241.85-4.24%15,888
May 11, 2026260.20260.20252.00252.55252.55-2.92%11,388
May 8, 2026260.00268.00258.45260.15260.15-0.34%27,692
May 7, 2026260.00268.85253.70261.05261.051.64%46,130
May 6, 2026258.30265.05253.40256.85256.851.06%56,966
May 5, 2026259.00259.00249.95254.15254.15-0.59%19,133
May 4, 2026260.00267.65254.25255.65255.65-1.65%24,694
Apr 30, 2026265.33265.79256.00259.95259.95-1.17%12,918
Apr 29, 2026261.40274.39261.40263.02263.02-0.83%10,898
Apr 28, 2026272.00273.99261.53265.21265.21-1.84%13,693
Apr 27, 2026265.81276.00260.41270.19270.192.88%16,603
Apr 24, 2026269.99270.55262.00262.62262.62-2.38%6,832
Apr 23, 2026269.95274.00267.90269.02269.02-0.32%15,923
Apr 22, 2026272.00282.78266.10269.88269.88-2.93%21,567
Apr 21, 2026284.31285.29275.00278.04278.04-0.93%18,521
Apr 20, 2026293.15296.00278.00280.65280.65-3.93%24,410
Apr 17, 2026289.00296.06283.07292.12292.121.38%22,159
Apr 16, 2026286.93289.90278.00288.15288.150.80%30,867
Apr 15, 2026280.00289.90280.00285.86285.862.23%13,687
Apr 13, 2026268.80285.59264.00279.63279.631.64%14,846
Apr 10, 2026262.00278.88261.30275.11275.116.52%28,411
Apr 9, 2026269.04273.00247.50258.26258.26-1.51%82,743
Apr 8, 2026260.00270.00260.00262.21262.213.60%51,163
Apr 7, 2026258.76259.01250.11253.10253.10-2.24%32,589
Apr 6, 2026269.20269.90257.00258.91258.91-1.61%31,081
Apr 2, 2026247.00269.00242.62263.15263.155.50%19,801
Apr 1, 2026239.00257.85239.00249.43249.434.69%10,292