Kaya Limited KAYA
NSE · India · Consumer Non-Durables
INR 298.05-9.15 (-2.98%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 298.15 | -2.95% | INR 310.00 | INR 313.45 | INR 292.60 | 6.53K |
| 2026-09-30 | INR 307.20 | 0.00% | INR 303.05 | INR 315.00 | INR 301.00 | 3.61K |
| 2026-09-29 | INR 307.20 | -0.78% | INR 309.65 | INR 309.65 | INR 305.00 | 1.35K |
| 2026-09-28 | INR 309.60 | -2.27% | INR 324.85 | INR 325.00 | INR 303.60 | 4.13K |
| 2026-09-25 | INR 316.80 | +1.20% | INR 314.55 | INR 327.80 | INR 310.25 | 3.46K |
| 2026-09-24 | INR 313.05 | -4.32% | INR 325.00 | INR 325.00 | INR 311.00 | 9.57K |
| 2026-09-23 | INR 327.20 | -3.30% | INR 347.00 | INR 347.00 | INR 323.05 | 7.62K |
| 2026-09-22 | INR 338.35 | +1.64% | INR 330.10 | INR 340.85 | INR 329.00 | 4.14K |
| 2026-09-21 | INR 332.90 | -2.38% | INR 350.00 | INR 350.00 | INR 330.70 | 3.24K |
| 2026-09-18 | INR 341.00 | +4.99% | INR 326.00 | INR 341.00 | INR 326.00 | 13.89K |
| 2026-09-17 | INR 324.80 | +4.99% | INR 311.00 | INR 324.80 | INR 311.00 | 80.54K |
| 2026-09-16 | INR 309.35 | -2.14% | INR 316.10 | INR 316.10 | INR 300.30 | 10.34K |
| 2026-09-15 | INR 316.10 | -4.70% | INR 328.10 | INR 330.90 | INR 315.20 | 4.82K |
| 2026-09-11 | INR 331.70 | -1.88% | INR 333.00 | INR 337.00 | INR 323.00 | 6.33K |
| 2026-09-10 | INR 338.05 | -3.41% | INR 350.00 | INR 350.00 | INR 333.30 | 9.72K |
| 2026-09-09 | INR 350.00 | -1.69% | INR 356.00 | INR 363.00 | INR 349.10 | 7.69K |
| 2026-09-08 | INR 356.00 | -1.74% | INR 355.00 | INR 379.50 | INR 348.00 | 28.67K |
| 2026-09-07 | INR 362.30 | +4.98% | INR 359.00 | INR 362.35 | INR 349.00 | 20.28K |
| 2026-09-04 | INR 345.10 | +4.99% | INR 342.00 | INR 345.10 | INR 340.00 | 11.47K |
| 2026-09-03 | INR 328.70 | -1.94% | INR 337.95 | INR 338.00 | INR 324.20 | 3.41K |
| 2026-09-02 | INR 335.20 | +2.46% | INR 326.00 | INR 339.95 | INR 324.40 | 8.08K |
| 2026-09-01 | INR 327.15 | -3.01% | INR 339.95 | INR 339.95 | INR 327.00 | 3.03K |
| 2026-08-31 | INR 337.30 | +3.04% | INR 325.75 | INR 339.00 | INR 316.00 | 6.34K |
| 2026-08-28 | INR 327.35 | -2.06% | INR 334.25 | INR 334.25 | INR 318.60 | 10.12K |
| 2026-08-27 | INR 334.25 | -4.99% | INR 350.05 | INR 352.00 | INR 334.25 | 12.50K |
| 2026-08-26 | INR 351.80 | +0.56% | INR 353.35 | INR 353.35 | INR 345.05 | 4.83K |
| 2026-08-25 | INR 349.85 | -4.76% | INR 367.35 | INR 375.00 | INR 349.00 | 23.22K |
| 2026-08-24 | INR 367.35 | -3.90% | INR 384.00 | INR 393.00 | INR 361.70 | 70.52K |
| 2026-08-21 | INR 382.25 | +2.18% | INR 374.10 | INR 393.00 | INR 370.55 | 99.27K |
| 2026-08-20 | INR 374.10 | +10.53% | INR 339.95 | INR 385.00 | INR 336.55 | 245.36K |
| 2026-08-19 | INR 338.45 | -0.09% | INR 329.40 | INR 350.00 | INR 325.00 | 56.69K |
| 2026-08-18 | INR 338.75 | +0.62% | INR 333.00 | INR 345.80 | INR 326.25 | 52.09K |
| 2026-08-17 | INR 336.65 | +13.41% | INR 296.85 | INR 349.00 | INR 290.80 | 173.03K |
| 2026-08-14 | INR 296.85 | +1.38% | INR 288.00 | INR 305.00 | INR 287.45 | 12.71K |
| 2026-08-13 | INR 292.80 | -4.53% | INR 300.00 | INR 314.75 | INR 288.30 | 67.43K |
| 2026-08-12 | INR 306.70 | +6.05% | INR 289.20 | INR 318.00 | INR 284.65 | 185.32K |
| 2026-08-11 | INR 289.20 | +4.42% | INR 277.65 | INR 296.50 | INR 272.50 | 71.85K |
| 2026-08-10 | INR 276.95 | +2.20% | INR 271.00 | INR 281.60 | INR 271.00 | 79.00K |
| 2026-08-07 | INR 271.00 | -0.99% | INR 276.90 | INR 276.90 | INR 268.65 | 5.17K |
| 2026-08-06 | INR 273.70 | -0.02% | INR 282.00 | INR 287.90 | INR 271.00 | 25.13K |
| 2026-08-05 | INR 273.75 | +4.29% | INR 263.20 | INR 276.95 | INR 263.20 | 31.16K |
| 2026-08-04 | INR 262.50 | -5.73% | INR 270.90 | INR 274.70 | INR 260.50 | 23.54K |
| 2026-08-03 | INR 278.45 | +0.98% | INR 275.15 | INR 283.00 | INR 275.15 | 7.97K |
| 2026-07-31 | INR 275.74 | -0.58% | INR 282.76 | INR 287.88 | INR 275.01 | 7.39K |
| 2026-07-30 | INR 277.34 | -2.04% | INR 289.00 | INR 289.00 | INR 275.11 | 14.35K |
| 2026-07-29 | INR 283.12 | -0.47% | INR 283.58 | INR 288.00 | INR 280.20 | 13.15K |
| 2026-07-28 | INR 284.46 | +0.79% | INR 280.10 | INR 290.00 | INR 280.10 | 13.52K |
| 2026-07-27 | INR 282.22 | -0.15% | INR 285.00 | INR 287.99 | INR 281.02 | 24.76K |
| 2026-07-24 | INR 282.63 | +6.66% | INR 266.00 | INR 284.80 | INR 258.00 | 94.34K |
| 2026-07-23 | INR 264.99 | -0.50% | INR 274.00 | INR 274.00 | INR 257.19 | 65.43K |
| 2026-07-22 | INR 266.32 | +8.65% | INR 243.90 | INR 289.90 | INR 243.00 | 427.75K |
| 2026-07-21 | INR 245.12 | -1.30% | INR 247.01 | INR 247.74 | INR 244.06 | 1.07K |
| 2026-07-20 | INR 248.34 | +2.27% | INR 242.85 | INR 251.00 | INR 241.50 | 6.05K |
| 2026-07-17 | INR 242.83 | -0.05% | INR 242.95 | INR 247.29 | INR 241.04 | 24.96K |
| 2026-07-16 | INR 242.95 | +1.64% | INR 239.04 | INR 244.99 | INR 238.00 | 15.70K |
| 2026-07-15 | INR 239.04 | -1.26% | INR 246.92 | INR 250.00 | INR 236.53 | 21.50K |
| 2026-07-14 | INR 242.10 | -0.39% | INR 238.25 | INR 248.86 | INR 238.25 | 4.33K |
| 2026-07-13 | INR 243.06 | +0.57% | INR 243.98 | INR 245.00 | INR 242.50 | 945 |
| 2026-07-10 | INR 241.68 | -1.35% | INR 245.10 | INR 248.49 | INR 240.12 | 4.93K |
| 2026-07-09 | INR 244.99 | +2.55% | INR 237.70 | INR 248.00 | INR 237.70 | 10.76K |
| 2026-07-08 | INR 238.89 | -1.16% | INR 245.81 | INR 248.83 | INR 235.00 | 6.31K |
| 2026-07-07 | INR 241.69 | +0.01% | INR 244.84 | INR 244.84 | INR 239.00 | 14.14K |
| 2026-07-06 | INR 241.66 | -1.65% | INR 246.70 | INR 246.70 | INR 239.10 | 10.78K |
| 2026-07-03 | INR 245.72 | +1.70% | INR 243.00 | INR 252.00 | INR 241.64 | 10.73K |
| 2026-07-02 | INR 241.62 | -0.22% | INR 244.83 | INR 249.01 | INR 241.00 | 3.50K |
| 2026-07-01 | INR 242.16 | -2.63% | INR 249.92 | INR 250.06 | INR 241.55 | 5.51K |
| 2026-06-30 | INR 248.69 | +1.70% | INR 247.30 | INR 251.52 | INR 246.41 | 3.30K |
| 2026-06-29 | INR 244.53 | -0.98% | INR 245.07 | INR 247.99 | INR 243.94 | 1.53K |
| 2026-06-26 | INR 246.94 | 0.00% | INR 246.94 | INR 246.94 | INR 246.94 | 0 |
| 2026-06-25 | INR 246.94 | -1.85% | INR 250.57 | INR 252.00 | INR 245.02 | 7.98K |
| 2026-06-24 | INR 251.60 | -1.66% | INR 254.02 | INR 255.62 | INR 246.22 | 7.79K |
| 2026-06-23 | INR 255.85 | -0.72% | INR 255.06 | INR 262.87 | INR 254.01 | 6.84K |
| 2026-06-22 | INR 257.71 | +1.89% | INR 249.00 | INR 265.03 | INR 249.00 | 13.87K |
| 2026-06-19 | INR 252.94 | -1.48% | INR 256.73 | INR 257.50 | INR 250.55 | 7.64K |
| 2026-06-18 | INR 256.73 | +0.80% | INR 252.14 | INR 259.00 | INR 252.05 | 12.38K |
| 2026-06-17 | INR 254.70 | -1.16% | INR 260.02 | INR 264.56 | INR 252.00 | 9.93K |
| 2026-06-16 | INR 257.70 | +0.14% | INR 258.01 | INR 263.00 | INR 255.00 | 20.71K |
| 2026-06-15 | INR 257.33 | +0.92% | INR 254.98 | INR 266.55 | INR 253.01 | 16.84K |
| 2026-06-12 | INR 254.98 | +8.21% | INR 238.80 | INR 257.98 | INR 238.80 | 47.89K |
| 2026-06-11 | INR 235.63 | -0.50% | INR 238.80 | INR 243.94 | INR 234.00 | 6.17K |
| 2026-06-10 | INR 236.81 | -3.51% | INR 246.51 | INR 246.51 | INR 234.80 | 7.25K |
| 2026-06-09 | INR 245.43 | +2.69% | INR 239.80 | INR 248.96 | INR 239.80 | 5.61K |
| 2026-06-08 | INR 239.00 | -3.64% | INR 248.04 | INR 248.39 | INR 238.15 | 10.80K |
| 2026-06-05 | INR 248.04 | -1.32% | INR 258.99 | INR 258.99 | INR 245.00 | 7.54K |
| 2026-06-04 | INR 251.35 | +10.68% | INR 224.01 | INR 263.80 | INR 224.01 | 92.35K |
| 2026-06-03 | INR 227.10 | -1.98% | INR 232.98 | INR 235.87 | INR 224.06 | 14.34K |
| 2026-06-02 | INR 231.69 | -0.54% | INR 239.32 | INR 239.32 | INR 224.05 | 33.29K |
| 2026-06-01 | INR 232.95 | -4.68% | INR 240.25 | INR 248.40 | INR 231.00 | 15.67K |
| 2026-05-29 | INR 244.40 | +0.87% | INR 242.30 | INR 249.45 | INR 242.00 | 16.19K |
| 2026-05-28 | INR 242.30 | 0.00% | INR 242.30 | INR 242.30 | INR 242.30 | 0 |