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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	475	475.05	475.05	484.5	475	7,844
September 24, 2025	475.1	475.1	475.1	481.95	475.1	8,142
September 23, 2025	474	482.45	482.45	487.9	450.1	36,531
September 22, 2025	464.7	464.7	464.7	464.7	464.7	5,161
September 19, 2025	442.6	442.6	442.6	442.6	442	71,360
September 18, 2025	438.3	421.55	421.55	449.9	416.5	18,809
September 17, 2025	431.85	436.45	436.45	442.4	425.3	20,936
September 16, 2025	419.8	421.35	421.35	421.4	410	53,018
September 15, 2025	407.65	401.35	401.35	407.65	395	8,329
September 12, 2025	408.95	405.65	405.65	409	403	5,247
September 11, 2025	401	409.2	409.2	412.95	401	11,469
September 10, 2025	404.9	405	405	409.95	392.1	12,358
September 09, 2025	405	404.9	404.9	414.9	400.1	2,817
September 08, 2025	415	409.05	409.05	434.85	405.25	11,628
September 05, 2025	414.95	414.55	414.55	414.95	412.3	5,078
September 04, 2025	405.25	413.2	413.2	420	405.25	35,390
September 03, 2025	411.2	410.05	410.05	414.95	408.1	632
September 02, 2025	410.35	411.55	411.55	415	404	2,900
September 01, 2025	414.05	411.75	411.75	416	408.05	13,855
August 29, 2025	416.1	414.05	414.05	416.1	409.1	4,684
August 28, 2025	416.7	416.1	416.1	420	411.95	2,144
August 26, 2025	420	416.7	416.7	440	413.3	2,540
August 25, 2025	435.55	425.1	425.1	435.55	425.05	13,662
August 22, 2025	432	435.55	435.55	436.5	420	19,475
August 21, 2025	422.1	432.25	432.25	434	419.9	13,447
August 20, 2025	420	430.6	430.6	432.9	412.1	7,143
August 19, 2025	426.3	427.4	427.4	434	420	14,244
August 18, 2025	433.3	426.55	426.55	433.3	426	3,399
August 14, 2025	428	425.1	425.1	430	418.2	4,904
August 13, 2025	426.1	427.85	427.85	433.9	415.5	53,050
August 12, 2025	425.2	425.2	425.2	430	411.1	9,926
August 11, 2025	422.5	425.2	425.2	433.75	416.5	5,146
August 08, 2025	435.2	433.8	433.8	439.9	420	14,029
August 07, 2025	415	435.2	435.2	444	415	6,582
August 06, 2025	421	430	430	440	419.5	26,386
August 05, 2025	405.05	428.15	428.15	433.9	405	10,986
August 04, 2025	411.2	418.7	418.7	427	411.2	14,889
August 01, 2025	420.3	420	420	425	420	4,371
July 31, 2025	424	420.3	420.3	424	419.9	8,219
July 30, 2025	422.5	424	424	424	422.5	1,202
July 29, 2025	430.8	422.5	422.5	430.8	422.2	4,310

Kaya Limited (KAYA.NS) NSE