Price Data Selection & Download
Kerala Ayurveda Share Price All Time Records & Statistics (Jan 2008 - Aug 2026)
4573 daily OHLCV records on BSE from Jan. 2008 to Aug. 2026. For live price, key ratios and fundamentals, see Kerala Ayurveda share price today.
Share Price All Time High
₹625.00
July 01, 2025
BSE Exchange
Share Price All Time Low
₹14.85
March 23, 2009
BSE Exchange
Highest Volume Trading Day
2,926,092
June 23, 2025 • ₹511.70
BSE Exchange
Share Price History Data (Jan 2008 - Aug 2026)
KERALAYUR daily open, high, low, close and volume (OHLCV) on BSE — 158 records.
Total Records
158
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹196.00 | ₹196.00 | ₹189.05 | ₹189.05 | 42,824 |
| 2026-08-20 | ₹210.00 | ₹214.40 | ₹196.65 | ₹198.95 | 87,623 |
| 2026-08-19 | ₹204.00 | ₹207.00 | ₹196.40 | ₹206.95 | 156,225 |
| 2026-08-18 | ₹171.10 | ₹188.20 | ₹170.00 | ₹188.20 | 58,608 |
| 2026-08-17 | ₹176.65 | ₹176.65 | ₹170.00 | ₹171.10 | 78,096 |
| 2026-08-14 | ₹157.00 | ₹164.90 | ₹157.00 | ₹160.60 | 31,147 |
| 2026-08-13 | ₹158.75 | ₹167.00 | ₹145.00 | ₹155.40 | 281,770 |
| 2026-08-12 | ₹158.85 | ₹162.00 | ₹155.00 | ₹157.20 | 7,186 |
| 2026-08-11 | ₹158.00 | ₹159.95 | ₹155.25 | ₹155.80 | 6,080 |
| 2026-08-10 | ₹162.85 | ₹162.85 | ₹154.50 | ₹157.35 | 14,327 |
| 2026-08-07 | ₹159.75 | ₹159.80 | ₹148.00 | ₹148.95 | 18,097 |
| 2026-08-06 | ₹158.85 | ₹160.00 | ₹153.00 | ₹156.00 | 2,440 |
| 2026-08-05 | ₹159.00 | ₹159.00 | ₹151.15 | ₹156.75 | 5,829 |
| 2026-08-04 | ₹156.00 | ₹159.80 | ₹153.05 | ₹156.00 | 3,224 |
| 2026-08-03 | ₹158.00 | ₹162.45 | ₹151.65 | ₹154.50 | 12,928 |
| 2026-07-31 | ₹158.00 | ₹158.00 | ₹151.55 | ₹157.40 | 10,043 |
| 2026-07-30 | ₹153.25 | ₹156.00 | ₹150.30 | ₹153.10 | 4,285 |
| 2026-07-29 | ₹161.95 | ₹161.95 | ₹150.25 | ₹153.40 | 5,758 |
| 2026-07-28 | ₹161.95 | ₹161.95 | ₹153.10 | ₹156.30 | 7,292 |
| 2026-07-27 | ₹155.55 | ₹160.00 | ₹153.50 | ₹154.60 | 4,004 |
| 2026-07-24 | ₹158.00 | ₹159.75 | ₹148.65 | ₹155.00 | 5,171 |
| 2026-07-23 | ₹164.00 | ₹164.00 | ₹155.80 | ₹156.20 | 27,305 |
| 2026-07-22 | ₹167.50 | ₹167.50 | ₹163.95 | ₹164.00 | 3,902 |
| 2026-07-21 | ₹165.10 | ₹169.90 | ₹164.00 | ₹167.20 | 4,663 |
| 2026-07-20 | ₹166.00 | ₹168.15 | ₹165.00 | ₹166.20 | 3,520 |
| 2026-07-17 | ₹174.80 | ₹177.00 | ₹165.50 | ₹167.05 | 4,240 |
| 2026-07-16 | ₹173.95 | ₹173.95 | ₹166.60 | ₹169.85 | 29,208 |
| 2026-07-15 | ₹165.25 | ₹172.95 | ₹165.25 | ₹168.15 | 32,546 |
| 2026-07-14 | ₹166.50 | ₹170.10 | ₹165.30 | ₹169.70 | 31,343 |
| 2026-07-13 | ₹166.55 | ₹173.70 | ₹165.00 | ₹166.45 | 33,865 |
| 2026-07-10 | ₹167.80 | ₹169.40 | ₹163.05 | ₹165.75 | 5,406 |
| 2026-07-09 | ₹163.05 | ₹169.55 | ₹158.15 | ₹163.15 | 6,123 |
| 2026-07-08 | ₹170.00 | ₹173.80 | ₹161.75 | ₹162.50 | 29,807 |
| 2026-07-07 | ₹173.95 | ₹174.80 | ₹163.55 | ₹170.25 | 7,031 |
| 2026-07-06 | ₹178.95 | ₹183.95 | ₹170.00 | ₹170.50 | 26,135 |
| 2026-07-03 | ₹180.15 | ₹184.80 | ₹177.95 | ₹178.90 | 8,503 |
| 2026-07-02 | ₹174.45 | ₹183.00 | ₹174.45 | ₹180.15 | 3,059 |
| 2026-07-01 | ₹184.90 | ₹187.00 | ₹176.25 | ₹182.00 | 5,849 |
| 2026-06-30 | ₹185.90 | ₹188.00 | ₹182.50 | ₹185.00 | 2,140 |
| 2026-06-29 | ₹190.85 | ₹194.85 | ₹182.00 | ₹185.50 | 1,628 |
| 2026-06-25 | ₹190.85 | ₹191.00 | ₹180.10 | ₹187.10 | 8,748 |
| 2026-06-24 | ₹182.00 | ₹189.45 | ₹179.35 | ₹185.80 | 3,912 |
| 2026-06-23 | ₹190.50 | ₹191.85 | ₹182.10 | ₹183.70 | 16,317 |
| 2026-06-22 | ₹195.35 | ₹195.35 | ₹188.00 | ₹190.05 | 20,560 |
| 2026-06-19 | ₹195.00 | ₹201.00 | ₹188.00 | ₹195.75 | 30,751 |
| 2026-06-18 | ₹184.55 | ₹193.70 | ₹184.55 | ₹192.55 | 28,373 |
| 2026-06-17 | ₹182.90 | ₹187.15 | ₹176.00 | ₹184.50 | 29,743 |
| 2026-06-16 | ₹178.00 | ₹180.00 | ₹173.00 | ₹178.85 | 22,756 |
| 2026-06-15 | ₹179.00 | ₹182.40 | ₹170.00 | ₹178.00 | 24,742 |
| 2026-06-12 | ₹174.85 | ₹177.95 | ₹168.00 | ₹173.75 | 14,805 |
| 2026-06-11 | ₹176.30 | ₹179.75 | ₹168.60 | ₹169.80 | 4,391 |
| 2026-06-10 | ₹176.00 | ₹184.20 | ₹173.00 | ₹176.30 | 48,779 |
| 2026-06-09 | ₹172.15 | ₹177.70 | ₹165.00 | ₹176.95 | 5,159 |
| 2026-06-08 | ₹181.20 | ₹181.20 | ₹169.10 | ₹169.25 | 14,517 |
| 2026-06-05 | ₹170.20 | ₹178.00 | ₹169.55 | ₹178.00 | 13,243 |
| 2026-06-04 | ₹175.25 | ₹179.90 | ₹167.05 | ₹169.55 | 22,159 |
| 2026-06-03 | ₹183.45 | ₹183.45 | ₹171.65 | ₹174.75 | 9,755 |
| 2026-06-02 | ₹187.80 | ₹192.95 | ₹178.45 | ₹179.15 | 14,581 |
| 2026-06-01 | ₹199.90 | ₹199.90 | ₹184.50 | ₹187.80 | 8,980 |
| 2026-05-29 | ₹200.20 | ₹203.40 | ₹193.25 | ₹194.15 | 25,673 |
| 2026-05-27 | ₹200.15 | ₹212.95 | ₹200.15 | ₹203.40 | 9,631 |
| 2026-05-26 | ₹211.70 | ₹218.10 | ₹205.00 | ₹206.50 | 8,796 |
| 2026-05-25 | ₹212.05 | ₹214.40 | ₹208.50 | ₹211.70 | 3,072 |
| 2026-05-22 | ₹214.95 | ₹214.95 | ₹205.60 | ₹211.25 | 3,205 |
| 2026-05-21 | ₹202.00 | ₹209.65 | ₹202.00 | ₹209.30 | 3,308 |
| 2026-05-20 | ₹196.55 | ₹206.25 | ₹196.55 | ₹199.70 | 4,566 |
| 2026-05-19 | ₹204.95 | ₹208.60 | ₹202.55 | ₹204.95 | 2,520 |
| 2026-05-18 | ₹205.40 | ₹206.85 | ₹197.35 | ₹203.95 | 3,659 |
| 2026-05-15 | ₹211.15 | ₹211.15 | ₹203.35 | ₹206.25 | 4,646 |
| 2026-05-14 | ₹214.55 | ₹217.90 | ₹205.20 | ₹211.30 | 4,796 |
| 2026-05-13 | ₹228.85 | ₹228.85 | ₹213.60 | ₹214.55 | 4,891 |
| 2026-05-12 | ₹226.00 | ₹243.00 | ₹224.80 | ₹224.80 | 8,989 |
| 2026-05-11 | ₹226.00 | ₹236.60 | ₹226.00 | ₹236.60 | 20,091 |
| 2026-05-08 | ₹212.65 | ₹226.65 | ₹212.55 | ₹225.35 | 9,077 |
| 2026-05-07 | ₹214.85 | ₹216.00 | ₹211.00 | ₹215.90 | 11,220 |
| 2026-05-06 | ₹205.95 | ₹215.30 | ₹205.00 | ₹212.50 | 8,805 |
| 2026-05-05 | ₹204.90 | ₹210.00 | ₹199.20 | ₹205.95 | 8,947 |
| 2026-05-04 | ₹219.30 | ₹219.30 | ₹205.85 | ₹207.65 | 23,742 |
| 2026-04-30 | ₹218.00 | ₹221.00 | ₹210.50 | ₹216.65 | 9,472 |
| 2026-04-29 | ₹222.95 | ₹222.95 | ₹216.10 | ₹218.90 | 3,014 |
| 2026-04-28 | ₹231.90 | ₹231.90 | ₹220.10 | ₹220.75 | 9,095 |
| 2026-04-27 | ₹230.00 | ₹232.00 | ₹227.00 | ₹230.40 | 4,966 |
| 2026-04-24 | ₹238.25 | ₹239.95 | ₹227.10 | ₹229.50 | 8,659 |
| 2026-04-23 | ₹244.00 | ₹244.00 | ₹234.10 | ₹238.60 | 5,284 |
| 2026-04-22 | ₹242.50 | ₹245.00 | ₹230.25 | ₹243.90 | 3,207 |
| 2026-04-21 | ₹245.00 | ₹252.80 | ₹238.00 | ₹240.50 | 11,796 |
| 2026-04-20 | ₹246.60 | ₹255.50 | ₹237.00 | ₹246.00 | 8,483 |
| 2026-04-17 | ₹241.00 | ₹248.30 | ₹240.10 | ₹245.35 | 4,285 |
| 2026-04-16 | ₹254.95 | ₹257.00 | ₹240.30 | ₹242.25 | 12,328 |
| 2026-04-15 | ₹239.00 | ₹255.00 | ₹233.70 | ₹249.70 | 31,139 |
| 2026-04-13 | ₹230.00 | ₹250.00 | ₹224.10 | ₹235.95 | 15,795 |
| 2026-04-10 | ₹238.00 | ₹241.95 | ₹229.05 | ₹238.10 | 5,444 |
| 2026-04-09 | ₹236.05 | ₹242.80 | ₹227.05 | ₹233.30 | 6,242 |
| 2026-04-08 | ₹239.00 | ₹246.80 | ₹222.00 | ₹235.25 | 17,110 |
| 2026-04-07 | ₹214.20 | ₹243.00 | ₹212.95 | ₹217.60 | 37,077 |
| 2026-04-06 | ₹191.30 | ₹216.65 | ₹191.30 | ₹214.05 | 23,800 |
| 2026-04-02 | ₹179.80 | ₹191.00 | ₹174.00 | ₹189.30 | 17,611 |
| 2026-04-01 | ₹161.80 | ₹186.60 | ₹161.80 | ₹179.80 | 20,276 |
| 2026-03-30 | ₹165.00 | ₹167.90 | ₹150.00 | ₹157.75 | 56,376 |
| 2026-03-27 | ₹181.05 | ₹185.55 | ₹162.70 | ₹164.75 | 62,370 |
| 2026-03-25 | ₹179.00 | ₹188.30 | ₹177.15 | ₹180.65 | 49,610 |
| 2026-03-24 | ₹183.90 | ₹183.90 | ₹165.00 | ₹172.85 | 117,326 |
| 2026-03-23 | ₹185.00 | ₹187.20 | ₹168.05 | ₹168.95 | 235,736 |
| 2026-03-20 | ₹189.95 | ₹193.15 | ₹182.00 | ₹184.70 | 123,241 |
| 2026-03-19 | ₹185.90 | ₹186.45 | ₹180.60 | ₹186.00 | 6,265 |
| 2026-03-18 | ₹180.95 | ₹199.80 | ₹174.10 | ₹185.90 | 28,632 |
| 2026-03-17 | ₹165.40 | ₹180.00 | ₹161.05 | ₹175.65 | 31,145 |
| 2026-03-16 | ₹179.70 | ₹179.70 | ₹162.00 | ₹165.35 | 40,907 |
| 2026-03-13 | ₹193.65 | ₹193.65 | ₹163.70 | ₹171.95 | 33,326 |
| 2026-03-12 | ₹195.40 | ₹196.00 | ₹180.00 | ₹188.25 | 48,960 |
| 2026-03-11 | ₹200.00 | ₹204.80 | ₹194.00 | ₹195.40 | 22,448 |
| 2026-03-10 | ₹195.05 | ₹214.00 | ₹195.05 | ₹198.10 | 136,181 |
| 2026-03-09 | ₹209.90 | ₹209.90 | ₹194.00 | ₹196.70 | 39,802 |
| 2026-03-06 | ₹219.00 | ₹227.60 | ₹209.00 | ₹212.90 | 12,668 |
| 2026-03-05 | ₹221.80 | ₹228.00 | ₹216.25 | ₹219.05 | 17,626 |
| 2026-03-04 | ₹216.00 | ₹226.40 | ₹202.50 | ₹220.00 | 13,649 |
| 2026-03-02 | ₹200.00 | ₹221.00 | ₹196.50 | ₹216.15 | 31,288 |
| 2026-02-27 | ₹201.60 | ₹212.80 | ₹196.15 | ₹205.65 | 35,509 |
| 2026-02-26 | ₹219.80 | ₹221.95 | ₹199.95 | ₹202.45 | 31,207 |
| 2026-02-25 | ₹226.85 | ₹226.85 | ₹213.30 | ₹217.65 | 3,167 |
| 2026-02-24 | ₹225.20 | ₹230.35 | ₹215.00 | ₹218.95 | 1,767 |
| 2026-02-23 | ₹238.00 | ₹238.00 | ₹224.00 | ₹225.20 | 2,062 |
| 2026-02-20 | ₹239.50 | ₹239.50 | ₹227.70 | ₹228.05 | 3,691 |
| 2026-02-19 | ₹235.80 | ₹237.85 | ₹231.00 | ₹231.25 | 6,446 |
| 2026-02-18 | ₹226.60 | ₹233.00 | ₹226.60 | ₹231.60 | 2,507 |
| 2026-02-17 | ₹231.95 | ₹231.95 | ₹223.05 | ₹227.70 | 5,950 |
| 2026-02-16 | ₹234.55 | ₹243.40 | ₹224.00 | ₹226.05 | 6,682 |
| 2026-02-13 | ₹241.90 | ₹243.00 | ₹230.35 | ₹234.55 | 10,535 |
| 2026-02-12 | ₹248.90 | ₹248.90 | ₹233.80 | ₹241.95 | 34,414 |
| 2026-02-11 | ₹251.80 | ₹258.95 | ₹244.00 | ₹247.20 | 28,453 |
| 2026-02-10 | ₹253.90 | ₹260.10 | ₹246.00 | ₹249.35 | 43,858 |
| 2026-02-09 | ₹252.00 | ₹253.35 | ₹246.30 | ₹247.95 | 7,619 |
| 2026-02-06 | ₹247.00 | ₹252.00 | ₹244.00 | ₹249.80 | 4,705 |
| 2026-02-05 | ₹244.05 | ₹257.00 | ₹240.00 | ₹243.85 | 4,561 |
| 2026-02-04 | ₹247.40 | ₹255.85 | ₹243.00 | ₹247.35 | 7,907 |
| 2026-02-03 | ₹235.90 | ₹252.95 | ₹235.90 | ₹243.25 | 45,663 |
| 2026-02-02 | ₹240.30 | ₹247.75 | ₹219.75 | ₹228.10 | 25,553 |
| 2026-02-01 | ₹257.35 | ₹260.05 | ₹236.00 | ₹245.50 | 88,611 |
| 2026-01-30 | ₹264.00 | ₹264.75 | ₹258.00 | ₹258.30 | 8,412 |
| 2026-01-29 | ₹263.75 | ₹266.30 | ₹255.30 | ₹258.95 | 61,267 |
| 2026-01-28 | ₹250.40 | ₹265.00 | ₹246.00 | ₹262.45 | 46,291 |
| 2026-01-27 | ₹265.35 | ₹281.95 | ₹246.00 | ₹252.90 | 15,523 |
| 2026-01-23 | ₹292.80 | ₹292.80 | ₹266.00 | ₹270.95 | 13,039 |
| 2026-01-22 | ₹282.55 | ₹285.00 | ₹275.05 | ₹281.75 | 2,543 |
| 2026-01-21 | ₹281.75 | ₹290.00 | ₹265.10 | ₹274.65 | 11,376 |
| 2026-01-20 | ₹296.15 | ₹296.15 | ₹279.00 | ₹281.75 | 7,724 |
| 2026-01-19 | ₹300.05 | ₹300.05 | ₹290.10 | ₹293.20 | 2,055 |
| 2026-01-16 | ₹314.00 | ₹314.00 | ₹295.00 | ₹300.70 | 3,396 |
| 2026-01-14 | ₹319.90 | ₹319.90 | ₹290.50 | ₹301.35 | 8,376 |
| 2026-01-13 | ₹307.50 | ₹318.80 | ₹300.00 | ₹306.00 | 3,458 |
| 2026-01-12 | ₹313.00 | ₹319.00 | ₹302.00 | ₹304.70 | 3,066 |
| 2026-01-09 | ₹318.00 | ₹323.00 | ₹308.15 | ₹311.75 | 6,403 |
| 2026-01-08 | ₹329.80 | ₹329.80 | ₹318.10 | ₹318.75 | 3,780 |
| 2026-01-07 | ₹317.85 | ₹324.50 | ₹311.25 | ₹323.50 | 7,811 |
| 2026-01-06 | ₹317.85 | ₹322.75 | ₹315.00 | ₹318.15 | 1,740 |
| 2026-01-05 | ₹310.05 | ₹324.80 | ₹310.05 | ₹317.90 | 10,039 |
| 2026-01-02 | ₹327.00 | ₹340.00 | ₹313.05 | ₹316.80 | 15,742 |
| 2026-01-01 | ₹310.55 | ₹327.70 | ₹310.55 | ₹325.85 | 26,344 |
Kerala Ayurveda Share Price Performance Analysis (Jan 2008 - Aug 2026)
KERALAYUR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.98%
₹325.85 → ₹189.05
Year to Date
Price Volatility
20.75%
Medium Volatility
Year to Date
Average Daily Volume
23,057
Year to Date Average
BSE Exchange
Kerala Ayurveda Share Price History – Frequently Asked Questions
Common questions about KERALAYUR historical data and records. Examine KERALAYUR quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kerala Ayurveda (KERALAYUR)?
The all-time high share price of Kerala Ayurveda was ₹625.0 recorded on July 01, 2025 on the BSE exchange.
What is the all-time low share price of Kerala Ayurveda (KERALAYUR)?
The all-time low share price of Kerala Ayurveda was ₹14.85 recorded on March 23, 2009 on the BSE exchange.
How can I download KERALAYUR historical share price data?
You can download Kerala Ayurveda 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 KERALAYUR shares?
The highest trading volume day for Kerala Ayurveda was 2,926,092 shares traded on June 23, 2025 on the BSE exchange, with share price at ₹511.7.