Kerala Ayurveda Limited (BOM:530163)
India
· Delayed Price · Currency is INR 220.75
-9.65 (-4.19%)
At close: Apr 28, 2026
Kerala Ayurveda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 222.95 | 222.95 | 216.10 | 218.90 | 218.90 | -0.84% | 2,814 |
| Apr 28, 2026 | 231.90 | 231.90 | 220.10 | 220.75 | 220.75 | -4.19% | 9,095 |
| Apr 27, 2026 | 230.00 | 232.00 | 227.00 | 230.40 | 230.40 | 0.39% | 4,966 |
| Apr 24, 2026 | 238.25 | 239.95 | 227.10 | 229.50 | 229.50 | -3.81% | 8,659 |
| Apr 23, 2026 | 244.00 | 244.00 | 234.10 | 238.60 | 238.60 | -2.17% | 5,284 |
| Apr 22, 2026 | 242.50 | 245.00 | 230.25 | 243.90 | 243.90 | 1.41% | 3,207 |
| Apr 21, 2026 | 245.00 | 252.80 | 238.00 | 240.50 | 240.50 | -2.24% | 11,796 |
| Apr 20, 2026 | 246.60 | 255.50 | 237.00 | 246.00 | 246.00 | 0.26% | 8,483 |
| Apr 17, 2026 | 241.00 | 248.30 | 240.10 | 245.35 | 245.35 | 1.28% | 4,285 |
| Apr 16, 2026 | 254.95 | 257.00 | 240.30 | 242.25 | 242.25 | -2.98% | 12,328 |
| Apr 15, 2026 | 239.00 | 255.00 | 233.70 | 249.70 | 249.70 | 5.83% | 31,139 |
| Apr 13, 2026 | 230.00 | 250.00 | 224.10 | 235.95 | 235.95 | -0.90% | 15,795 |
| Apr 10, 2026 | 238.00 | 241.95 | 229.05 | 238.10 | 238.10 | 2.06% | 5,444 |
| Apr 9, 2026 | 236.05 | 242.80 | 227.05 | 233.30 | 233.30 | -0.83% | 6,242 |
| Apr 8, 2026 | 239.00 | 246.80 | 222.00 | 235.25 | 235.25 | 8.11% | 17,110 |
| Apr 7, 2026 | 214.20 | 243.00 | 212.95 | 217.60 | 217.60 | 1.66% | 37,077 |
| Apr 6, 2026 | 191.30 | 216.65 | 191.30 | 214.05 | 214.05 | 13.07% | 23,800 |
| Apr 2, 2026 | 179.80 | 191.00 | 174.00 | 189.30 | 189.30 | 5.28% | 17,611 |
| Apr 1, 2026 | 161.80 | 186.60 | 161.80 | 179.80 | 179.80 | 13.98% | 20,276 |
| Mar 30, 2026 | 165.00 | 167.90 | 150.00 | 157.75 | 157.75 | -4.25% | 56,376 |
| Mar 27, 2026 | 181.05 | 185.55 | 162.70 | 164.75 | 164.75 | -8.80% | 62,370 |
| Mar 25, 2026 | 179.00 | 188.30 | 177.15 | 180.65 | 180.65 | 4.51% | 49,610 |
| Mar 24, 2026 | 183.90 | 183.90 | 165.00 | 172.85 | 172.85 | 2.31% | 117,326 |
| Mar 23, 2026 | 185.00 | 187.20 | 168.05 | 168.95 | 168.95 | -8.53% | 235,736 |
| Mar 20, 2026 | 189.95 | 193.15 | 182.00 | 184.70 | 184.70 | -0.70% | 123,241 |
| Mar 19, 2026 | 185.90 | 186.45 | 180.60 | 186.00 | 186.00 | 0.05% | 6,265 |
| Mar 18, 2026 | 180.95 | 199.80 | 174.10 | 185.90 | 185.90 | 5.84% | 28,632 |
| Mar 17, 2026 | 165.40 | 180.00 | 161.05 | 175.65 | 175.65 | 6.23% | 31,145 |
| Mar 16, 2026 | 179.70 | 179.70 | 162.00 | 165.35 | 165.35 | -3.84% | 40,907 |
| Mar 13, 2026 | 193.65 | 193.65 | 163.70 | 171.95 | 171.95 | -8.66% | 33,326 |
| Mar 12, 2026 | 195.40 | 196.00 | 180.00 | 188.25 | 188.25 | -3.66% | 48,960 |
| Mar 11, 2026 | 200.00 | 204.80 | 194.00 | 195.40 | 195.40 | -1.36% | 22,448 |
| Mar 10, 2026 | 195.05 | 214.00 | 195.05 | 198.10 | 198.10 | 0.71% | 136,181 |
| 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 |