Kerala Ayurveda Limited (BOM:530163)
India
· Delayed Price · Currency is INR 196.70
-16.20 (-7.61%)
At close: Mar 9, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 209.90 | 209.90 | 194.00 | 196.70 | 196.70 | -7.61% | 39,802 |
| Mar 6, 2026 | 219.00 | 227.60 | 209.00 | 212.90 | 212.90 | -2.81% | 12,668 |
| Mar 5, 2026 | 221.80 | 228.00 | 216.25 | 219.05 | 219.05 | -0.43% | 17,626 |
| Mar 4, 2026 | 216.00 | 226.40 | 202.50 | 220.00 | 220.00 | 1.78% | 13,649 |
| Mar 2, 2026 | 200.00 | 221.00 | 196.50 | 216.15 | 216.15 | 5.11% | 31,288 |
| Feb 27, 2026 | 201.60 | 212.80 | 196.15 | 205.65 | 205.65 | 1.58% | 35,509 |
| Feb 26, 2026 | 219.80 | 221.95 | 199.95 | 202.45 | 202.45 | -6.98% | 31,207 |
| Feb 25, 2026 | 226.85 | 226.85 | 213.30 | 217.65 | 217.65 | -0.59% | 3,167 |
| Feb 24, 2026 | 225.20 | 230.35 | 215.00 | 218.95 | 218.95 | -2.78% | 1,767 |
| Feb 23, 2026 | 238.00 | 238.00 | 224.00 | 225.20 | 225.20 | -1.25% | 2,062 |
| Feb 20, 2026 | 239.50 | 239.50 | 227.70 | 228.05 | 228.05 | -1.38% | 3,691 |
| Feb 19, 2026 | 235.80 | 237.85 | 231.00 | 231.25 | 231.25 | -0.15% | 6,446 |
| Feb 18, 2026 | 226.60 | 233.00 | 226.60 | 231.60 | 231.60 | 1.71% | 2,507 |
| Feb 17, 2026 | 231.95 | 231.95 | 223.05 | 227.70 | 227.70 | 0.73% | 5,950 |
| Feb 16, 2026 | 234.55 | 243.40 | 224.00 | 226.05 | 226.05 | -3.62% | 6,682 |
| Feb 13, 2026 | 241.90 | 243.00 | 230.35 | 234.55 | 234.55 | -3.06% | 10,535 |
| Feb 12, 2026 | 248.90 | 248.90 | 233.80 | 241.95 | 241.95 | -2.12% | 34,414 |
| Feb 11, 2026 | 251.80 | 258.95 | 244.00 | 247.20 | 247.20 | -0.86% | 28,453 |
| Feb 10, 2026 | 253.90 | 260.10 | 246.00 | 249.35 | 249.35 | 0.56% | 43,858 |
| Feb 9, 2026 | 252.00 | 253.35 | 246.30 | 247.95 | 247.95 | -0.74% | 7,619 |
| Feb 6, 2026 | 247.00 | 252.00 | 244.00 | 249.80 | 249.80 | 2.44% | 4,705 |
| Feb 5, 2026 | 244.05 | 257.00 | 240.00 | 243.85 | 243.85 | -1.41% | 4,561 |
| Feb 4, 2026 | 247.40 | 255.85 | 243.00 | 247.35 | 247.35 | 1.69% | 7,907 |
| Feb 3, 2026 | 235.90 | 252.95 | 235.90 | 243.25 | 243.25 | 6.64% | 45,663 |
| Feb 2, 2026 | 240.30 | 247.75 | 219.75 | 228.10 | 228.10 | -7.09% | 25,553 |
| Feb 1, 2026 | 257.35 | 260.05 | 236.00 | 245.50 | 245.50 | -4.96% | 88,611 |
| Jan 30, 2026 | 264.00 | 264.75 | 258.00 | 258.30 | 258.30 | -0.25% | 8,412 |
| Jan 29, 2026 | 263.75 | 266.30 | 255.30 | 258.95 | 258.95 | -1.33% | 61,267 |
| Jan 28, 2026 | 250.40 | 265.00 | 246.00 | 262.45 | 262.45 | 3.78% | 46,291 |
| Jan 27, 2026 | 265.35 | 281.95 | 246.00 | 252.90 | 252.90 | -6.66% | 15,523 |
| Jan 23, 2026 | 292.80 | 292.80 | 266.00 | 270.95 | 270.95 | -3.83% | 13,039 |
| Jan 22, 2026 | 282.55 | 285.00 | 275.05 | 281.75 | 281.75 | 2.59% | 2,543 |
| Jan 21, 2026 | 281.75 | 290.00 | 265.10 | 274.65 | 274.65 | -2.52% | 11,376 |
| Jan 20, 2026 | 296.15 | 296.15 | 279.00 | 281.75 | 281.75 | -3.91% | 7,724 |
| Jan 19, 2026 | 300.05 | 300.05 | 290.10 | 293.20 | 293.20 | -2.49% | 2,055 |
| Jan 16, 2026 | 314.00 | 314.00 | 295.00 | 300.70 | 300.70 | -0.22% | 3,396 |
| Jan 14, 2026 | 319.90 | 319.90 | 290.50 | 301.35 | 301.35 | -1.52% | 8,376 |
| Jan 13, 2026 | 307.50 | 318.80 | 300.00 | 306.00 | 306.00 | 0.43% | 3,458 |
| Jan 12, 2026 | 313.00 | 319.00 | 302.00 | 304.70 | 304.70 | -2.26% | 3,066 |
| Jan 9, 2026 | 318.00 | 323.00 | 308.15 | 311.75 | 311.75 | -2.20% | 6,403 |
| Jan 8, 2026 | 329.80 | 329.80 | 318.10 | 318.75 | 318.75 | -1.47% | 3,780 |
| Jan 7, 2026 | 317.85 | 324.50 | 311.25 | 323.50 | 323.50 | 1.68% | 7,811 |
| Jan 6, 2026 | 317.85 | 322.75 | 315.00 | 318.15 | 318.15 | 0.08% | 1,740 |
| Jan 5, 2026 | 310.05 | 324.80 | 310.05 | 317.90 | 317.90 | 0.35% | 10,039 |
| Jan 2, 2026 | 327.00 | 340.00 | 313.05 | 316.80 | 316.80 | -2.78% | 15,742 |
| Jan 1, 2026 | 310.55 | 327.70 | 310.55 | 325.85 | 325.85 | 3.20% | 26,344 |
| Dec 31, 2025 | 316.00 | 323.90 | 313.00 | 315.75 | 315.75 | -1.05% | 1,380 |
| Dec 30, 2025 | 324.85 | 324.85 | 313.05 | 319.10 | 319.10 | -1.10% | 2,320 |
| Dec 29, 2025 | 321.40 | 323.00 | 317.00 | 322.65 | 322.65 | -0.06% | 1,017 |
| Dec 26, 2025 | 324.95 | 329.90 | 310.25 | 322.85 | 322.85 | 0.51% | 1,821 |
| Dec 24, 2025 | 326.90 | 326.90 | 318.40 | 321.20 | 321.20 | 0.88% | 1,708 |
| Dec 23, 2025 | 315.95 | 324.30 | 312.00 | 318.40 | 318.40 | 0.92% | 4,394 |
| Dec 22, 2025 | 306.60 | 329.30 | 305.90 | 315.50 | 315.50 | -2.02% | 19,970 |
| Dec 19, 2025 | 323.95 | 329.00 | 316.70 | 322.00 | 322.00 | 2.24% | 5,989 |
| Dec 18, 2025 | 339.95 | 339.95 | 313.00 | 314.95 | 314.95 | -2.43% | 32,240 |
| Dec 17, 2025 | 320.35 | 328.90 | 320.35 | 322.80 | 322.80 | -2.32% | 2,101 |
| Dec 16, 2025 | 315.65 | 342.90 | 315.65 | 330.45 | 330.45 | -1.36% | 1,181 |
| Dec 15, 2025 | 312.00 | 347.95 | 312.00 | 335.00 | 335.00 | 8.33% | 10,208 |
| Dec 12, 2025 | 309.75 | 315.00 | 304.05 | 309.25 | 309.25 | 1.08% | 10,180 |
| Dec 11, 2025 | 318.80 | 318.80 | 301.35 | 305.95 | 305.95 | -0.58% | 8,066 |
| Dec 10, 2025 | 320.00 | 320.00 | 307.00 | 307.75 | 307.75 | -3.09% | 11,277 |
| Dec 9, 2025 | 313.10 | 336.70 | 305.00 | 317.55 | 317.55 | 0.92% | 16,372 |
| Dec 8, 2025 | 338.00 | 347.90 | 310.00 | 314.65 | 314.65 | -7.97% | 6,033 |
| Dec 5, 2025 | 344.00 | 355.70 | 337.80 | 341.90 | 341.90 | -1.48% | 8,143 |
| Dec 4, 2025 | 355.50 | 363.85 | 341.30 | 347.05 | 347.05 | -2.38% | 6,543 |
| Dec 3, 2025 | 360.55 | 376.00 | 348.00 | 355.50 | 355.50 | -1.89% | 3,160 |
| Dec 2, 2025 | 363.15 | 378.00 | 360.00 | 362.35 | 362.35 | -0.22% | 1,818 |
| Dec 1, 2025 | 369.95 | 369.95 | 360.00 | 363.15 | 363.15 | -0.83% | 5,478 |
| Nov 28, 2025 | 386.00 | 389.00 | 360.00 | 366.20 | 366.20 | -4.96% | 13,598 |
| Nov 27, 2025 | 355.00 | 390.00 | 337.00 | 385.30 | 385.30 | 9.82% | 59,878 |
| Nov 26, 2025 | 338.80 | 357.00 | 338.80 | 350.85 | 350.85 | 2.89% | 3,962 |
| Nov 25, 2025 | 359.80 | 361.90 | 333.05 | 341.00 | 341.00 | -2.49% | 5,811 |
| Nov 24, 2025 | 365.00 | 373.80 | 349.00 | 349.70 | 349.70 | -3.73% | 9,858 |
| Nov 21, 2025 | 382.95 | 391.95 | 358.00 | 363.25 | 363.25 | -5.14% | 5,945 |
| Nov 20, 2025 | 394.95 | 394.95 | 382.25 | 382.95 | 382.95 | -1.83% | 1,223 |
| Nov 19, 2025 | 380.00 | 404.95 | 380.00 | 390.10 | 390.10 | 2.66% | 21,736 |
| Nov 18, 2025 | 387.35 | 395.00 | 379.95 | 380.00 | 380.00 | -1.90% | 5,553 |
| Nov 17, 2025 | 392.80 | 402.00 | 382.10 | 387.35 | 387.35 | 2.50% | 12,241 |
| Nov 14, 2025 | 398.90 | 399.45 | 370.00 | 377.90 | 377.90 | -3.10% | 9,197 |
| Nov 13, 2025 | 400.00 | 400.00 | 388.65 | 390.00 | 390.00 | -1.49% | 3,652 |
| Nov 12, 2025 | 389.95 | 400.00 | 382.00 | 395.90 | 395.90 | 3.69% | 16,274 |
| Nov 11, 2025 | 386.10 | 386.15 | 380.00 | 381.80 | 381.80 | -2.09% | 5,902 |
| Nov 10, 2025 | 398.50 | 403.00 | 389.80 | 389.95 | 389.95 | -2.15% | 7,378 |
| Nov 7, 2025 | 401.00 | 405.25 | 393.05 | 398.50 | 398.50 | -2.08% | 5,451 |
| Nov 6, 2025 | 409.00 | 409.00 | 400.00 | 406.95 | 406.95 | 1.43% | 5,527 |
| Nov 4, 2025 | 408.00 | 416.00 | 400.00 | 401.20 | 401.20 | -1.53% | 6,079 |
| Nov 3, 2025 | 430.15 | 430.15 | 404.95 | 407.45 | 407.45 | -4.37% | 13,233 |
| Oct 31, 2025 | 437.00 | 439.50 | 418.05 | 426.05 | 426.05 | -2.41% | 4,369 |
| Oct 30, 2025 | 435.00 | 438.60 | 434.00 | 436.55 | 436.55 | 0.70% | 5,381 |
| Oct 29, 2025 | 432.00 | 448.00 | 430.60 | 433.50 | 433.50 | 1.29% | 12,355 |
| Oct 28, 2025 | 426.00 | 439.00 | 426.00 | 428.00 | 428.00 | -0.11% | 4,036 |
| Oct 27, 2025 | 429.30 | 434.95 | 425.55 | 428.45 | 428.45 | 0.79% | 3,187 |
| Oct 24, 2025 | 424.00 | 431.10 | 424.00 | 425.10 | 425.10 | 0.07% | 7,901 |
| Oct 23, 2025 | 435.00 | 440.00 | 423.30 | 424.80 | 424.80 | -2.13% | 5,215 |
| Oct 21, 2025 | 423.00 | 445.00 | 423.00 | 434.05 | 434.05 | 2.14% | 9,023 |
| Oct 20, 2025 | 420.30 | 435.70 | 415.20 | 424.95 | 424.95 | -1.19% | 2,708 |
| Oct 17, 2025 | 427.90 | 434.00 | 427.90 | 430.05 | 430.05 | 0.50% | 6,060 |
| Oct 16, 2025 | 423.90 | 432.95 | 423.90 | 427.90 | 427.90 | 0.94% | 6,925 |
| Oct 15, 2025 | 413.75 | 425.00 | 405.50 | 423.90 | 423.90 | 4.93% | 9,823 |
| Oct 14, 2025 | 430.05 | 435.00 | 385.00 | 404.00 | 404.00 | -6.37% | 65,593 |