Kaya Limited (NSE:KAYA)
India · Delayed Price · Currency is INR 296.85
+4.05 (1.38%)
Aug 14, 2026, 3:29 PM IST
Kaya Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 285.00 | 287.99 | 281.02 | 282.22 | 282.22 | -0.15% | 24,755 |
| Jul 24, 2026 | 266.00 | 284.80 | 258.00 | 282.63 | 282.63 | 6.66% | 94,336 |
| Jul 23, 2026 | 274.00 | 274.00 | 257.19 | 264.99 | 264.99 | -0.50% | 65,431 |
| Jul 22, 2026 | 243.90 | 289.90 | 243.00 | 266.32 | 266.32 | 8.65% | 427,752 |
| Jul 21, 2026 | 247.01 | 247.74 | 244.06 | 245.12 | 245.12 | -1.30% | 1,073 |
| Jul 20, 2026 | 242.85 | 251.00 | 241.50 | 248.34 | 248.34 | 2.27% | 6,049 |
| Jul 17, 2026 | 242.95 | 247.29 | 241.04 | 242.83 | 242.83 | -0.05% | 24,957 |
| Jul 16, 2026 | 239.04 | 244.99 | 238.00 | 242.95 | 242.95 | 1.64% | 15,697 |
| 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 |