Skip to main content
logo
Kaya Limited (NSE:KAYA)
India flag India · Delayed Price · Currency is INR
245.05
+2.30 (0.95%)
May 25, 2026, 9:49 AM IST

Kaya Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 2026246.05253.20228.20238.25238.25-4.64%84,575
Mar 27, 2026259.20259.20237.10249.85249.85-3.61%65,526
Mar 25, 2026258.35278.15251.80259.20259.20-0.06%85,073
Mar 24, 2026259.45268.00254.65259.35259.352.81%25,699
Mar 23, 2026283.50283.50248.35252.25252.25-10.85%66,946
Mar 20, 2026285.00296.80281.05282.95282.95-1.77%23,718
Mar 19, 2026288.85290.00285.30288.05288.05-0.50%18,300
Mar 18, 2026292.55301.30288.05289.50289.50-2.08%21,139
Mar 17, 2026310.00310.00289.90295.65295.65-3.45%54,003
Mar 16, 2026306.90308.45299.05306.20306.200.76%1,887
Mar 13, 2026313.15316.85302.00303.90303.90-2.95%9,710
Mar 12, 2026323.05323.90312.00313.15313.15-3.02%7,492
Mar 11, 2026319.20329.00311.45322.90322.902.22%22,504
Mar 10, 2026321.00321.00311.05315.90315.901.23%20,617
Mar 9, 2026315.55315.95310.35312.05312.05-2.45%5,477