Kaya Limited - KAYA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	406.3	407.45	407.45	421.95	393.05	16,303
December 23, 2025	401.7	409.25	409.25	423	377.6	42,758
December 22, 2025	384.85	395.75	395.75	395.75	375.9	33,276
December 19, 2025	330.8	359.8	359.8	359.8	330.45	9,243
December 18, 2025	334.35	327.1	327.1	339.95	324	5,295
December 17, 2025	340.85	335.55	335.55	347	330	74,665
December 16, 2025	348.05	343.1	343.1	348.05	341.55	5,299
December 15, 2025	364.4	343.4	343.4	364.4	341	3,313
December 12, 2025	348.45	355.8	355.8	362.45	339.55	6,313
December 11, 2025	359.45	344.45	344.45	362.25	337.05	8,936
December 10, 2025	360.1	343	343	365	341.1	5,831
December 09, 2025	370	356.35	356.35	370	345	20,537
December 08, 2025	377.85	362.15	362.15	378.25	361.05	20,042
December 05, 2025	377	379.75	379.75	384	377	3,686
December 04, 2025	393.75	387.75	387.75	393.75	384.05	2,775
December 03, 2025	388	390.05	390.05	396.35	386	2,907
December 02, 2025	401.25	391.25	391.25	402.85	390	3,067
December 01, 2025	396.5	395.15	395.15	408.95	394.1	2,725
November 28, 2025	395.2	399.2	399.2	412.35	395.2	3,158
November 27, 2025	429	402.55	402.55	429	400	3,308
November 26, 2025	394.55	410.8	410.8	414.2	393.9	14,644
November 25, 2025	391.3	394.55	394.55	399.75	383.2	6,974
November 24, 2025	370.1	384.9	384.9	399	370.1	14,506
November 21, 2025	404.55	383.8	383.8	405.3	381.65	3,837
November 19, 2025	395.4	399.65	399.65	410	393.5	18,038
November 18, 2025	395.5	410.75	410.75	419	395.5	15,808
November 17, 2025	429	405.85	405.85	429	403	7,857
November 14, 2025	414	423.15	423.15	427.45	396.4	10,743
November 13, 2025	418.85	413.5	413.5	426	410.2	2,696
November 12, 2025	408.55	420.95	420.95	424.9	408.55	1,765
November 11, 2025	412	414	414	427	407	65,340
November 10, 2025	439	415.05	415.05	439	415	1,874
November 07, 2025	419	422.6	422.6	432.55	417	1,526
November 06, 2025	440.85	421.6	421.6	441.5	417.2	7,089
November 04, 2025	474.9	436.7	436.7	474.9	436.65	9,964
November 03, 2025	447	459.55	459.55	465	430	7,527
October 31, 2025	447	447	447	447	442.5	10,414
October 30, 2025	439	439	439	439	439	3,714
October 29, 2025	422	430.4	430.4	430.4	422	4,930
October 28, 2025	422	422	422	430	422	2,969
October 27, 2025	430	430	430	434	430	3,578
October 24, 2025	440.85	435	435	440.85	435	3,706
October 23, 2025	441.15	440.8	440.8	441.15	440	4,827
October 21, 2025	445.05	445.05	445.05	445.05	445.05	1,175
October 20, 2025	445	445.05	445.05	445.05	438.55	2,576
October 17, 2025	453.75	447	447	453.75	447	2,047
October 16, 2025	460	456.05	456.05	460	455.25	1,809
October 15, 2025	476.2	460.1	460.1	476.2	460.1	13,830
October 14, 2025	466.9	466.9	466.9	466.9	466.9	6,135
October 13, 2025	457.75	457.75	457.75	457.75	457.75	4,545
October 10, 2025	435.5	448.8	448.8	448.8	435.5	2,262
October 09, 2025	425	440	440	440	424	7,066
October 08, 2025	432	432	432	433	432	808
October 07, 2025	437	437	437	438	436.5	1,465
October 06, 2025	439	436.1	436.1	439	436.1	2,067
October 03, 2025	451.9	445	445	451.9	440	3,911
October 01, 2025	457	444.95	444.95	457	444.95	2,146
September 30, 2025	459	454	454	459	450.1	2,914
September 29, 2025	465	459	459	465	459	2,487
September 26, 2025	468	468	468	478	468	1,332

Kaya Limited (KAYA.NS) NSE