Kaya Limited (KAYA.NS) NSE

382.80

-9.6(-2.45%)

Updated at January 14 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 2026390.15382.8382.8391.8536515,184
January 13, 2026391392.4392.4398383.753,977
January 12, 2026408.45390.2390.2408.45379.98,722
January 09, 2026365389.75389.7540836512,718
January 08, 2026389.15373.55373.553903656,107
January 07, 2026397.35386.4386.4401.55384.055,918
January 06, 2026389.2388.55388.55404.2381.254,678
January 05, 2026402.95400.7400.7412.953983,342
January 02, 2026398.05402.9402.9407.15393.317,072
January 01, 2026380399.6399.6407.83809,810
December 31, 2025402.85395.6395.6406.7391.355,663
December 30, 2025408394.6394.6410.23906,209
December 29, 2025405408.2408.2416.95401.53,282
December 26, 2025417.45410.1410.1417.45400.355,851
December 24, 2025406.3407.45407.45421.95393.0516,303
December 23, 2025401.7409.25409.25423377.642,758
December 22, 2025384.85395.75395.75395.75375.933,276
December 19, 2025330.8359.8359.8359.8330.459,243
December 18, 2025334.35327.1327.1339.953245,295
December 17, 2025340.85335.55335.5534733074,665
December 16, 2025348.05343.1343.1348.05341.555,299
December 15, 2025364.4343.4343.4364.43413,313
December 12, 2025348.45355.8355.8362.45339.556,313
December 11, 2025359.45344.45344.45362.25337.058,936
December 10, 2025360.1343343365341.15,831
December 09, 2025370356.35356.3537034520,537
December 08, 2025377.85362.15362.15378.25361.0520,042
December 05, 2025377379.75379.753843773,686
December 04, 2025393.75387.75387.75393.75384.052,775
December 03, 2025388390.05390.05396.353862,907
December 02, 2025401.25391.25391.25402.853903,067
December 01, 2025396.5395.15395.15408.95394.12,725
November 28, 2025395.2399.2399.2412.35395.23,158
November 27, 2025429402.55402.554294003,308
November 26, 2025394.55410.8410.8414.2393.914,644
November 25, 2025391.3394.55394.55399.75383.26,974
November 24, 2025370.1384.9384.9399370.114,506
November 21, 2025404.55383.8383.8405.3381.653,837
November 19, 2025395.4399.65399.65410393.518,038
November 18, 2025395.5410.75410.75419395.515,808
November 17, 2025429405.85405.854294037,857
November 14, 2025414423.15423.15427.45396.410,743
November 13, 2025418.85413.5413.5426410.22,696
November 12, 2025408.55420.95420.95424.9408.551,765
November 11, 202541241441442740765,340
November 10, 2025439415.05415.054394151,874
November 07, 2025419422.6422.6432.554171,526
November 06, 2025440.85421.6421.6441.5417.27,089
November 04, 2025474.9436.7436.7474.9436.659,964
November 03, 2025447459.55459.554654307,527
October 31, 2025447447447447442.510,414
October 30, 20254394394394394393,714
October 29, 2025422430.4430.4430.44224,930
October 28, 20254224224224304222,969
October 27, 20254304304304344303,578
October 24, 2025440.85435435440.854353,706
October 23, 2025441.15440.8440.8441.154404,827
October 21, 2025445.05445.05445.05445.05445.051,175
October 20, 2025445445.05445.05445.05438.552,576
October 17, 2025453.75447447453.754472,047
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved