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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	328.25	330.2	330.2	337	325.65	1,916
February 19, 2026	349	328.25	328.25	349	326.15	3,548
February 18, 2026	344	345	345	348	322.15	14,657
February 17, 2026	310	334.25	334.25	349	310	7,937
February 16, 2026	320.1	313.15	313.15	320.35	312.2	2,610
February 13, 2026	325.05	317.05	317.05	325.75	315	4,945
February 12, 2026	334.05	325.05	325.05	335.6	320.8	13,793
February 11, 2026	330.05	334.95	334.95	347.75	330.05	4,671
February 10, 2026	349.3	340.75	340.75	355.9	339.6	4,354
February 09, 2026	359.45	346.7	346.7	359.45	344.25	4,789
February 06, 2026	349.5	349.65	349.65	352	343.15	3,412
February 05, 2026	356	348.25	348.25	364.95	345.65	3,247
February 04, 2026	351.85	358.7	358.7	360	347.4	3,913
February 03, 2026	360	345.4	345.4	360.05	342.1	4,835
February 02, 2026	336.2	346.2	346.2	348	332	5,121
February 01, 2026	337.9	336.4	336.4	349.9	333	4,265
January 30, 2026	336.1	334.35	334.35	340.95	329.2	14,448
January 29, 2026	349.2	335.45	335.45	350.4	332.6	6,922
January 28, 2026	374.45	349.8	349.8	375	348.25	18,425
January 27, 2026	365	362.65	362.65	370.15	360.5	3,605
January 23, 2026	393	369.25	369.25	393	365.95	6,115
January 22, 2026	355.3	382.15	382.15	382.15	355.15	11,125
January 21, 2026	366.65	347.45	347.45	369.8	342.8	17,578
January 20, 2026	370	365.75	365.75	381.8	365.1	5,993
January 19, 2026	378.05	378.05	378.05	404.6	361.6	24,533
January 16, 2026	377.1	381	381	383.7	376.65	8,843
January 14, 2026	390.15	382.8	382.8	391.85	365	15,184
January 13, 2026	391	392.4	392.4	398	383.75	3,977
January 12, 2026	408.45	390.2	390.2	408.45	379.9	8,722
January 09, 2026	365	389.75	389.75	408	365	12,718
January 08, 2026	389.15	373.55	373.55	390	365	6,107
January 07, 2026	397.35	386.4	386.4	401.55	384.05	5,918
January 06, 2026	389.2	388.55	388.55	404.2	381.25	4,678
January 05, 2026	402.95	400.7	400.7	412.95	398	3,342
January 02, 2026	398.05	402.9	402.9	407.15	393.3	17,072
January 01, 2026	380	399.6	399.6	407.8	380	9,810
December 31, 2025	402.85	395.6	395.6	406.7	391.35	5,663
December 30, 2025	408	394.6	394.6	410.2	390	6,209
December 29, 2025	405	408.2	408.2	416.95	401.5	3,282
December 26, 2025	417.45	410.1	410.1	417.45	400.35	5,851
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

Kaya Limited (KAYA.NS) NSE