Price Data Selection & Download
Kaya Share Price All Time Records & Statistics (Nov 2025 - Aug 2026)
193 daily OHLCV records on NSE from Nov. 2025 to Aug. 2026. For live price, key ratios and fundamentals, see KAYA stock price BSE.
Share Price All Time High
₹439.00
November 10, 2025
NSE Exchange
Share Price All Time Low
₹224.01
June 04, 2026
NSE Exchange
Highest Volume Trading Day
427,752
July 22, 2026 • ₹266.32
NSE Exchange
Share Price History Data (Nov 2025 - Aug 2026)
KAYA daily open, high, low, close and volume (OHLCV) on NSE — 156 records.
Total Records
156
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹329.40 | ₹350.00 | ₹325.00 | ₹338.45 | 56,692 |
| 2026-08-18 | ₹333.00 | ₹345.80 | ₹326.25 | ₹338.75 | 52,088 |
| 2026-08-17 | ₹296.85 | ₹349.00 | ₹290.80 | ₹336.65 | 173,026 |
| 2026-08-14 | ₹288.00 | ₹305.00 | ₹287.45 | ₹296.85 | 12,712 |
| 2026-08-13 | ₹300.00 | ₹314.75 | ₹288.30 | ₹292.80 | 67,431 |
| 2026-08-12 | ₹289.20 | ₹318.00 | ₹284.65 | ₹306.70 | 185,323 |
| 2026-08-11 | ₹277.65 | ₹296.50 | ₹272.50 | ₹289.20 | 71,849 |
| 2026-08-10 | ₹271.00 | ₹281.60 | ₹271.00 | ₹276.95 | 78,998 |
| 2026-08-07 | ₹276.90 | ₹276.90 | ₹268.65 | ₹271.00 | 5,168 |
| 2026-08-06 | ₹282.00 | ₹287.90 | ₹271.00 | ₹273.70 | 25,132 |
| 2026-08-05 | ₹263.20 | ₹276.95 | ₹263.20 | ₹273.75 | 31,164 |
| 2026-08-04 | ₹270.90 | ₹274.70 | ₹260.50 | ₹262.50 | 23,538 |
| 2026-08-03 | ₹275.15 | ₹283.00 | ₹275.15 | ₹278.45 | 7,972 |
| 2026-07-31 | ₹282.76 | ₹287.88 | ₹275.01 | ₹275.74 | 7,390 |
| 2026-07-30 | ₹289.00 | ₹289.00 | ₹275.11 | ₹277.34 | 14,349 |
| 2026-07-29 | ₹283.58 | ₹288.00 | ₹280.20 | ₹283.12 | 13,150 |
| 2026-07-28 | ₹280.10 | ₹290.00 | ₹280.10 | ₹284.46 | 13,516 |
| 2026-07-27 | ₹285.00 | ₹287.99 | ₹281.02 | ₹282.22 | 24,755 |
| 2026-07-24 | ₹266.00 | ₹284.80 | ₹258.00 | ₹282.63 | 94,336 |
| 2026-07-23 | ₹274.00 | ₹274.00 | ₹257.19 | ₹264.99 | 65,431 |
| 2026-07-22 | ₹243.90 | ₹289.90 | ₹243.00 | ₹266.32 | 427,752 |
| 2026-07-21 | ₹247.01 | ₹247.74 | ₹244.06 | ₹245.12 | 1,073 |
| 2026-07-20 | ₹242.85 | ₹251.00 | ₹241.50 | ₹248.34 | 6,049 |
| 2026-07-17 | ₹242.95 | ₹247.29 | ₹241.04 | ₹242.83 | 24,957 |
| 2026-07-16 | ₹239.04 | ₹244.99 | ₹238.00 | ₹242.95 | 15,697 |
| 2026-07-15 | ₹246.92 | ₹250.00 | ₹236.53 | ₹239.04 | 21,500 |
| 2026-07-14 | ₹238.25 | ₹248.86 | ₹238.25 | ₹242.10 | 4,326 |
| 2026-07-13 | ₹243.98 | ₹245.00 | ₹242.50 | ₹243.06 | 945 |
| 2026-07-10 | ₹245.10 | ₹248.49 | ₹240.12 | ₹241.68 | 4,927 |
| 2026-07-09 | ₹237.70 | ₹248.00 | ₹237.70 | ₹244.99 | 10,755 |
| 2026-07-08 | ₹245.81 | ₹248.83 | ₹235.00 | ₹238.89 | 6,306 |
| 2026-07-07 | ₹244.84 | ₹244.84 | ₹239.00 | ₹241.69 | 14,136 |
| 2026-07-06 | ₹246.70 | ₹246.70 | ₹239.10 | ₹241.66 | 10,777 |
| 2026-07-03 | ₹243.00 | ₹252.00 | ₹241.64 | ₹245.72 | 10,728 |
| 2026-07-02 | ₹244.83 | ₹249.01 | ₹241.00 | ₹241.62 | 3,496 |
| 2026-07-01 | ₹249.92 | ₹250.06 | ₹241.55 | ₹242.16 | 5,514 |
| 2026-06-30 | ₹247.30 | ₹251.52 | ₹246.41 | ₹248.69 | 3,298 |
| 2026-06-29 | ₹245.07 | ₹247.99 | ₹243.94 | ₹244.53 | 1,525 |
| 2026-06-25 | ₹250.57 | ₹252.00 | ₹245.02 | ₹246.94 | 7,976 |
| 2026-06-24 | ₹254.02 | ₹255.62 | ₹246.22 | ₹251.60 | 7,794 |
| 2026-06-23 | ₹255.06 | ₹262.87 | ₹254.01 | ₹255.85 | 6,843 |
| 2026-06-22 | ₹249.00 | ₹265.03 | ₹249.00 | ₹257.71 | 13,865 |
| 2026-06-19 | ₹256.73 | ₹257.50 | ₹250.55 | ₹252.94 | 7,643 |
| 2026-06-18 | ₹252.14 | ₹259.00 | ₹252.05 | ₹256.73 | 12,381 |
| 2026-06-17 | ₹260.02 | ₹264.56 | ₹252.00 | ₹254.70 | 9,927 |
| 2026-06-16 | ₹258.01 | ₹263.00 | ₹255.00 | ₹257.70 | 20,713 |
| 2026-06-15 | ₹254.98 | ₹266.55 | ₹253.01 | ₹257.33 | 16,844 |
| 2026-06-12 | ₹238.80 | ₹257.98 | ₹238.80 | ₹254.98 | 47,890 |
| 2026-06-11 | ₹238.80 | ₹243.94 | ₹234.00 | ₹235.63 | 6,174 |
| 2026-06-10 | ₹246.51 | ₹246.51 | ₹234.80 | ₹236.81 | 7,246 |
| 2026-06-09 | ₹239.80 | ₹248.96 | ₹239.80 | ₹245.43 | 5,611 |
| 2026-06-08 | ₹248.04 | ₹248.39 | ₹238.15 | ₹239.00 | 10,803 |
| 2026-06-05 | ₹258.99 | ₹258.99 | ₹245.00 | ₹248.04 | 7,538 |
| 2026-06-04 | ₹224.01 | ₹263.80 | ₹224.01 | ₹251.35 | 92,354 |
| 2026-06-03 | ₹232.98 | ₹235.87 | ₹224.06 | ₹227.10 | 14,343 |
| 2026-06-02 | ₹239.32 | ₹239.32 | ₹224.05 | ₹231.69 | 33,287 |
| 2026-06-01 | ₹240.25 | ₹248.40 | ₹231.00 | ₹232.95 | 15,674 |
| 2026-05-29 | ₹242.30 | ₹249.45 | ₹242.00 | ₹244.40 | 16,188 |
| 2026-05-27 | ₹248.80 | ₹253.00 | ₹240.10 | ₹242.30 | 26,797 |
| 2026-05-26 | ₹249.00 | ₹253.00 | ₹245.00 | ₹245.70 | 3,608 |
| 2026-05-25 | ₹244.25 | ₹250.75 | ₹244.00 | ₹248.25 | 3,778 |
| 2026-05-22 | ₹251.80 | ₹253.20 | ₹241.50 | ₹242.75 | 19,004 |
| 2026-05-21 | ₹249.00 | ₹256.95 | ₹243.20 | ₹248.35 | 18,160 |
| 2026-05-20 | ₹243.15 | ₹252.75 | ₹243.15 | ₹248.40 | 7,544 |
| 2026-05-19 | ₹241.70 | ₹253.40 | ₹241.70 | ₹247.95 | 7,560 |
| 2026-05-18 | ₹244.70 | ₹244.70 | ₹235.00 | ₹239.60 | 7,997 |
| 2026-05-15 | ₹244.50 | ₹250.80 | ₹241.15 | ₹244.70 | 14,563 |
| 2026-05-14 | ₹240.40 | ₹248.00 | ₹240.40 | ₹243.60 | 6,465 |
| 2026-05-13 | ₹243.20 | ₹248.90 | ₹242.55 | ₹243.85 | 4,892 |
| 2026-05-12 | ₹255.50 | ₹255.70 | ₹241.10 | ₹241.85 | 15,888 |
| 2026-05-11 | ₹260.20 | ₹260.20 | ₹252.00 | ₹252.55 | 11,388 |
| 2026-05-08 | ₹260.00 | ₹268.00 | ₹258.45 | ₹260.15 | 27,692 |
| 2026-05-07 | ₹260.00 | ₹268.85 | ₹253.70 | ₹261.05 | 46,130 |
| 2026-05-06 | ₹258.30 | ₹265.05 | ₹253.40 | ₹256.85 | 56,966 |
| 2026-05-05 | ₹259.00 | ₹259.00 | ₹249.95 | ₹254.15 | 19,133 |
| 2026-05-04 | ₹260.00 | ₹267.65 | ₹254.25 | ₹255.65 | 24,694 |
| 2026-04-30 | ₹265.33 | ₹265.79 | ₹256.00 | ₹259.95 | 12,918 |
| 2026-04-29 | ₹261.40 | ₹274.39 | ₹261.40 | ₹263.02 | 10,898 |
| 2026-04-28 | ₹272.00 | ₹273.99 | ₹261.53 | ₹265.21 | 13,693 |
| 2026-04-27 | ₹265.81 | ₹276.00 | ₹260.41 | ₹270.19 | 16,603 |
| 2026-04-24 | ₹269.99 | ₹270.55 | ₹262.00 | ₹262.62 | 6,832 |
| 2026-04-23 | ₹269.95 | ₹274.00 | ₹267.90 | ₹269.02 | 15,923 |
| 2026-04-22 | ₹272.00 | ₹282.78 | ₹266.10 | ₹269.88 | 21,567 |
| 2026-04-21 | ₹284.31 | ₹285.29 | ₹275.00 | ₹278.04 | 18,521 |
| 2026-04-20 | ₹293.15 | ₹296.00 | ₹278.00 | ₹280.65 | 24,410 |
| 2026-04-17 | ₹289.00 | ₹296.06 | ₹283.07 | ₹292.12 | 22,159 |
| 2026-04-16 | ₹286.93 | ₹289.90 | ₹278.00 | ₹288.15 | 30,867 |
| 2026-04-15 | ₹280.00 | ₹289.90 | ₹280.00 | ₹285.86 | 13,687 |
| 2026-04-13 | ₹268.80 | ₹285.59 | ₹264.00 | ₹279.63 | 14,846 |
| 2026-04-10 | ₹262.00 | ₹278.88 | ₹261.30 | ₹275.11 | 28,411 |
| 2026-04-09 | ₹269.04 | ₹273.00 | ₹247.50 | ₹258.26 | 82,743 |
| 2026-04-08 | ₹260.00 | ₹270.00 | ₹260.00 | ₹262.21 | 51,163 |
| 2026-04-07 | ₹258.76 | ₹259.01 | ₹250.11 | ₹253.10 | 32,589 |
| 2026-04-06 | ₹269.20 | ₹269.90 | ₹257.00 | ₹258.91 | 31,081 |
| 2026-04-02 | ₹247.00 | ₹269.00 | ₹242.62 | ₹263.15 | 19,801 |
| 2026-04-01 | ₹239.00 | ₹257.85 | ₹239.00 | ₹249.43 | 10,292 |
| 2026-03-30 | ₹246.05 | ₹253.20 | ₹228.20 | ₹238.25 | 84,575 |
| 2026-03-27 | ₹259.20 | ₹259.20 | ₹237.10 | ₹249.85 | 65,526 |
| 2026-03-25 | ₹258.35 | ₹278.15 | ₹251.80 | ₹259.20 | 85,073 |
| 2026-03-24 | ₹259.45 | ₹268.00 | ₹254.65 | ₹259.35 | 25,699 |
| 2026-03-23 | ₹283.50 | ₹283.50 | ₹248.35 | ₹252.25 | 66,946 |
| 2026-03-20 | ₹285.00 | ₹296.80 | ₹281.05 | ₹282.95 | 23,718 |
| 2026-03-19 | ₹288.85 | ₹290.00 | ₹285.30 | ₹288.05 | 18,300 |
| 2026-03-18 | ₹292.55 | ₹301.30 | ₹288.05 | ₹289.50 | 21,139 |
| 2026-03-17 | ₹310.00 | ₹310.00 | ₹289.90 | ₹295.65 | 54,003 |
| 2026-03-16 | ₹306.90 | ₹308.45 | ₹299.05 | ₹306.20 | 1,887 |
| 2026-03-13 | ₹313.15 | ₹316.85 | ₹302.00 | ₹303.90 | 9,710 |
| 2026-03-12 | ₹323.05 | ₹323.90 | ₹312.00 | ₹313.15 | 7,492 |
| 2026-03-11 | ₹319.20 | ₹329.00 | ₹311.45 | ₹322.90 | 22,504 |
| 2026-03-10 | ₹321.00 | ₹321.00 | ₹311.05 | ₹315.90 | 20,617 |
| 2026-03-09 | ₹315.55 | ₹315.95 | ₹310.35 | ₹312.05 | 5,477 |
| 2026-03-06 | ₹321.25 | ₹327.65 | ₹315.55 | ₹319.90 | 2,654 |
| 2026-03-05 | ₹312.90 | ₹329.90 | ₹312.90 | ₹321.25 | 11,235 |
| 2026-03-04 | ₹313.00 | ₹329.90 | ₹308.00 | ₹313.60 | 19,743 |
| 2026-03-02 | ₹340.00 | ₹340.00 | ₹311.10 | ₹313.50 | 10,455 |
| 2026-02-27 | ₹320.85 | ₹329.45 | ₹319.00 | ₹323.70 | 12,992 |
| 2026-02-26 | ₹323.25 | ₹326.35 | ₹317.95 | ₹320.30 | 5,658 |
| 2026-02-25 | ₹322.35 | ₹328.60 | ₹315.55 | ₹327.30 | 7,901 |
| 2026-02-24 | ₹324.65 | ₹325.95 | ₹313.70 | ₹316.65 | 4,634 |
| 2026-02-23 | ₹325.00 | ₹333.40 | ₹321.05 | ₹324.75 | 2,790 |
| 2026-02-20 | ₹328.25 | ₹337.00 | ₹325.65 | ₹330.20 | 1,901 |
| 2026-02-19 | ₹349.00 | ₹349.00 | ₹326.15 | ₹328.25 | 3,539 |
| 2026-02-18 | ₹344.00 | ₹348.00 | ₹322.15 | ₹345.00 | 14,608 |
| 2026-02-17 | ₹310.00 | ₹349.00 | ₹310.00 | ₹334.25 | 7,932 |
| 2026-02-16 | ₹320.10 | ₹320.35 | ₹312.20 | ₹313.15 | 2,545 |
| 2026-02-13 | ₹325.05 | ₹325.75 | ₹315.00 | ₹317.05 | 4,936 |
| 2026-02-12 | ₹334.05 | ₹335.60 | ₹320.80 | ₹325.05 | 13,793 |
| 2026-02-11 | ₹330.05 | ₹347.75 | ₹330.05 | ₹334.95 | 4,621 |
| 2026-02-10 | ₹349.30 | ₹355.90 | ₹339.60 | ₹340.75 | 4,315 |
| 2026-02-09 | ₹359.45 | ₹359.45 | ₹344.25 | ₹346.70 | 5,970 |
| 2026-02-06 | ₹349.50 | ₹352.00 | ₹343.15 | ₹349.65 | 2,851 |
| 2026-02-05 | ₹356.00 | ₹364.95 | ₹345.65 | ₹348.25 | 3,231 |
| 2026-02-04 | ₹351.85 | ₹360.00 | ₹347.40 | ₹358.70 | 3,908 |
| 2026-02-03 | ₹360.00 | ₹360.05 | ₹342.10 | ₹345.40 | 4,835 |
| 2026-02-02 | ₹336.20 | ₹348.00 | ₹332.00 | ₹346.20 | 6,280 |
| 2026-02-01 | ₹337.90 | ₹349.90 | ₹333.00 | ₹336.40 | 4,265 |
| 2026-01-30 | ₹336.10 | ₹340.95 | ₹329.20 | ₹334.35 | 14,420 |
| 2026-01-29 | ₹349.20 | ₹350.40 | ₹332.60 | ₹335.45 | 6,922 |
| 2026-01-28 | ₹374.45 | ₹375.00 | ₹348.25 | ₹349.80 | 18,385 |
| 2026-01-27 | ₹365.00 | ₹370.15 | ₹360.50 | ₹362.65 | 3,589 |
| 2026-01-23 | ₹393.00 | ₹393.00 | ₹365.95 | ₹369.25 | 6,115 |
| 2026-01-22 | ₹355.30 | ₹382.15 | ₹355.15 | ₹382.15 | 11,125 |
| 2026-01-21 | ₹366.65 | ₹369.80 | ₹342.80 | ₹347.45 | 17,799 |
| 2026-01-20 | ₹370.00 | ₹381.80 | ₹365.10 | ₹365.75 | 5,993 |
| 2026-01-19 | ₹378.05 | ₹404.60 | ₹361.60 | ₹378.05 | 24,533 |
| 2026-01-16 | ₹377.10 | ₹383.70 | ₹376.65 | ₹381.25 | 7,344 |
| 2026-01-14 | ₹390.15 | ₹391.85 | ₹365.00 | ₹382.80 | 15,184 |
| 2026-01-13 | ₹391.00 | ₹398.00 | ₹383.75 | ₹392.40 | 3,977 |
| 2026-01-12 | ₹408.45 | ₹408.45 | ₹379.90 | ₹390.20 | 8,707 |
| 2026-01-09 | ₹365.00 | ₹408.00 | ₹365.00 | ₹389.75 | 12,718 |
| 2026-01-08 | ₹389.15 | ₹390.00 | ₹365.00 | ₹373.55 | 6,107 |
| 2026-01-07 | ₹397.35 | ₹401.55 | ₹384.05 | ₹386.40 | 6,066 |
| 2026-01-06 | ₹389.20 | ₹404.20 | ₹381.25 | ₹388.55 | 4,646 |
| 2026-01-05 | ₹402.95 | ₹412.95 | ₹398.00 | ₹400.70 | 3,294 |
| 2026-01-02 | ₹398.05 | ₹407.15 | ₹393.30 | ₹402.90 | 17,010 |
| 2026-01-01 | ₹380.00 | ₹407.80 | ₹380.00 | ₹399.60 | 9,808 |
Kaya Share Price Performance Analysis (Nov 2025 - Aug 2026)
KAYA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.30%
₹399.60 → ₹338.45
Year to Date
Price Volatility
16.21%
Medium Volatility
Year to Date
Average Daily Volume
23,360
Year to Date Average
NSE Exchange
Kaya Share Price History – Frequently Asked Questions
Common questions about KAYA historical data and records.
What is the all-time high share price of Kaya (KAYA)?
The all-time high share price of Kaya was ₹439.0 recorded on November 10, 2025 on the NSE exchange.
What is the all-time low share price of Kaya (KAYA)?
The all-time low share price of Kaya was ₹224.01 recorded on June 04, 2026 on the NSE exchange.
How can I download KAYA historical share price data?
You can download Kaya historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAYA shares?
The highest trading volume day for Kaya was 427,752 shares traded on July 22, 2026 on the NSE exchange, with share price at ₹266.32.