Kerala Ayurveda Share Price | Stock Listed on : |
Source NSE |
SERIES : EQ | |||
07-05-2024 Tuesday |
BSE
Sensex : 73,511.85 -383.69 -0.52% |
NSE
Nifty 50 : 22,302.50 -140.20 -0.62% |
USD - INR
1 $ = Rupee 83.57 -0.01% |
Find Stock | ||
Company: | Kerala Ayurveda | MCap (aprox) 356 Crores |
Symbol : 530163 |
Source : NSE |
Please Donate |
|
7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | |
-6.7% | 9.6% | 0.8% | -2.8% | 28.3% | 192.9% | InvestinStocks .co.in |
Date | Day | Close_Price | Change | Volume | % CHG | List of holidays |
07-05-24 | Tue | 291.25 | -2.3 | 7.91k | -0.8% | Results |
06-05-24 | Mon | 293.55 | -10.2 | 9.9k | -3.4% | |
03-05-24 | Fri | 303.75 | -12 | 16.43k | -3.8% | |
02-05-24 | Thu | 315.75 | 2.3 | 9.2k | 0.7% | 07-05-24 : 291.25 |
30-04-24 | Tue | 313.45 | -4.1 | 11.4k | -1.3% | Compared to : 26-04-24 312.05 |
29-04-24 | Mon | 317.55 | 5.5 | 11.37k | 1.8% | |
26-04-24 | Fri | 312.05 | 11.75 | 7.5k | 3.9% | 7 Days % |
25-04-24 | Thu | 300.3 | -14.1 | 13.22k | -4.5% | -6.7% |
24-04-24 | Wed | 330.1 | 30 | 54.84k | 10.0% | |
23-04-24 | Tue | 314.4 | -15.7 | 29.81k | -4.8% | Compared to : 08-04-24 265.75 |
22-04-24 | Mon | 300.1 | 27.25 | 29.66k | 10.0% | |
19-04-24 | Fri | 272.85 | 5.3 | 8.28k | 2.0% | 1 Month % |
18-04-24 | Thu | 267.55 | 14.3 | 11.77k | 5.6% | 9.6% |
16-04-24 | Tue | 253.25 | -7.85 | 5.6k | -3.0% | . |
15-04-24 | Mon | 261.1 | 1.45 | 3.07k | 0.6% | Compared to : 07-03-24 288.95 |
12-04-24 | Fri | 259.65 | -1.1 | 5k | -0.4% | |
10-04-24 | Wed | 260.75 | 0.5 | 2.28k | 0.2% | 2 Months % |
09-04-24 | Tue | 260.25 | -5.5 | 4.48k | -2.1% | 0.8% |
08-04-24 | Mon | 265.75 | -6.85 | 5.07k | -2.5% | |
05-04-24 | Fri | 272.6 | -0.4 | 3.92k | -0.1% | Compared to : 07-02-24 299.6 |
04-04-24 | Thu | 273 | 6.05 | 5.99k | 2.3% | |
03-04-24 | Wed | 266.95 | 3.05 | 5.71k | 1.2% | 3 Months % |
02-04-24 | Tue | 263.9 | -5.95 | 7.17k | -2.2% | -2.8% |
01-04-24 | Mon | 269.85 | 8.6 | 5.12k | 3.3% | |
28-03-24 | Thu | 261.25 | 1.95 | 2.52k | 0.8% | Compared to : 07-11-23 226.95 |
27-03-24 | Wed | 259.3 | -3.85 | 7.43k | -1.5% | |
26-03-24 | Tue | 263.15 | -7.05 | 5.45k | -2.6% | 6 Months % |
22-03-24 | Fri | 270.2 | 0.9 | 1.16k | 0.3% | 28.3% |
21-03-24 | Thu | 269.3 | 12.8 | 7.46k | 5.0% | |
20-03-24 | Wed | 256.5 | -3.7 | 3.31k | -1.4% | Compared to : 08-05-23 99.45 |
19-03-24 | Tue | 260.2 | -5.4 | 4.6k | -2.0% | |
18-03-24 | Mon | 265.6 | 7.05 | 4.8k | 2.7% | 1 year % |
15-03-24 | Fri | 258.55 | -12.1 | 9.13k | -4.5% | 192.9% |
14-03-24 | Thu | 270.65 | -12.05 | 6.89k | -4.3% | |
13-03-24 | Wed | 282.7 | -14.85 | 3.26k | -5.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
12-03-24 | Tue | 297.55 | -3.25 | 9.25k | -1.1% | |
11-03-24 | Mon | 300.8 | 11.85 | 18.92k | 4.1% | |
07-03-24 | Thu | 288.95 | 13.75 | 5.3k | 5.0% | |
06-03-24 | Wed | 275.2 | -3.75 | 4.68k | -1.3% | |
05-03-24 | Tue | 278.95 | -4.65 | 4.11k | -1.6% | |
04-03-24 | Mon | 283.6 | -10.35 | 5.68k | -3.5% | |
02-03-24 | Sat | 293.95 | -0.3 | 668 | -0.1% | |
01-03-24 | Fri | 294.25 | -7.9 | 2.22k | -2.6% | |
29-02-24 | Thu | 302.15 | -1.5 | 3.99k | -0.5% | |
28-02-24 | Wed | 303.65 | -14 | 8.95k | -4.4% | |
27-02-24 | Tue | 317.65 | 1.95 | 23.28k | 0.6% | |
26-02-24 | Mon | 315.7 | 15 | 5.11k | 5.0% | |
23-02-24 | Fri | 300.7 | 5.85 | 11.98k | 2.0% | |
22-02-24 | Thu | 294.85 | 5.75 | 10.36k | 2.0% | |
21-02-24 | Wed | 289.1 | 5.65 | 5.17k | 2.0% | |
20-02-24 | Tue | 283.45 | 5.55 | 9.01k | 2.0% | |
19-02-24 | Mon | 277.9 | 3.4 | 4.85k | 1.2% | |
16-02-24 | Fri | 274.5 | -1.85 | 2.67k | -0.7% | |
15-02-24 | Thu | 276.35 | 5.4 | 5.47k | 2.0% | |
14-02-24 | Wed | 270.95 | -5.5 | 2.15k | -2.0% | |
13-02-24 | Tue | 276.45 | -5.6 | 2.44k | -2.0% | |
12-02-24 | Mon | 282.05 | -5.75 | 975 | -2.0% | |
09-02-24 | Fri | 287.8 | -5.85 | 1.95k | -2.0% | |
08-02-24 | Thu | 293.65 | -5.95 | 13.11k | -2.0% | |
07-02-24 | Wed | 299.6 | -6.1 | 11.84k | -2.0% | |
06-02-24 | Tue | 305.7 | 5.95 | 3.64k | 2.0% | |
05-02-24 | Mon | 299.75 | 5.85 | 4.12k | 2.0% | |
02-02-24 | Fri | 293.9 | 5.75 | 2.1k | 2.0% | |
01-02-24 | Thu | 288.15 | 5.65 | 3.12k | 2.0% | |
31-01-24 | Wed | 282.5 | 5.5 | 1.31k | 2.0% | |
30-01-24 | Tue | 277 | 5.4 | 5.97k | 2.0% | |
29-01-24 | Mon | 271.6 | -5.4 | 6.09k | -1.9% | |
25-01-24 | Thu | 277 | -5.45 | 5.33k | -1.9% | |
24-01-24 | Wed | 282.45 | -5.75 | 3.2k | -2.0% | |
23-01-24 | Tue | 288.2 | -5.85 | 2.11k | -2.0% | |
20-01-24 | Sat | 294.05 | -6 | 3.62k | -2.0% | |
19-01-24 | Fri | 300.05 | -6.1 | 5.75k | -2.0% | |
18-01-24 | Thu | 306.15 | -6.2 | 2.13k | -2.0% | |
17-01-24 | Wed | 312.35 | -6.35 | 4.21k | -2.0% | |
16-01-24 | Tue | 318.7 | -6.5 | 7.57k | -2.0% | |
15-01-24 | Mon | 325.2 | 11.15 | 22.34k | 3.6% | |
12-01-24 | Fri | 314.05 | 14.95 | 13.41k | 5.0% | |
11-01-24 | Thu | 299.1 | 14.2 | 11.54k | 5.0% | |
10-01-24 | Wed | 284.9 | 5.3 | 6.8k | 1.9% | |
09-01-24 | Tue | 279.6 | 9.45 | 16.4k | 3.5% | |
08-01-24 | Mon | 265.5 | -2.35 | 6.51k | -0.9% | |
05-01-24 | Fri | 270.15 | 4.65 | 11.29k | 1.8% | |
04-01-24 | Thu | 267.85 | 0.65 | 8.59k | 0.2% | |
03-01-24 | Wed | 267.2 | 6.45 | 9.32k | 2.5% | |
02-01-24 | Tue | 260.75 | -6.2 | 14k | -2.3% | |
01-01-24 | Mon | 266.95 | 0.2 | 16.55k | 0.1% | |
29-12-23 | Fri | 266.75 | 12.7 | 38.55k | 5.0% | |
28-12-23 | Thu | 254.05 | 6.25 | 16.14k | 2.5% | |
27-12-23 | Wed | 247.8 | -2.2 | 861 | -0.9% | |
26-12-23 | Tue | 250 | 3.95 | 4.72k | 1.6% | |
22-12-23 | Fri | 246.05 | -3.4 | 2.54k | -1.4% | |
21-12-23 | Thu | 241.4 | -10.6 | 8.13k | -4.2% | |
20-12-23 | Wed | 249.45 | 8.05 | 2.57k | 3.3% | |
19-12-23 | Tue | 252 | 0 | 6.3k | 0.0% | |
18-12-23 | Mon | 252 | -2.55 | 3.9k | -1.0% | |
15-12-23 | Fri | 254.55 | 6.85 | 5.68k | 2.8% | |
14-12-23 | Thu | 247.7 | -2.4 | 4.98k | -1.0% | |
13-12-23 | Wed | 250.1 | 2.35 | 2.52k | 0.9% | |
12-12-23 | Tue | 247.75 | -2.45 | 4.79k | -1.0% | |
11-12-23 | Mon | 250.2 | -5.1 | 10.64k | -2.0% | |
08-12-23 | Fri | 255.3 | -8.8 | 5.61k | -3.3% | |
07-12-23 | Thu | 264.1 | -0.9 | 4.79k | -0.3% | |
06-12-23 | Wed | 265 | 1.55 | 10.67k | 0.6% | |
05-12-23 | Tue | 263.45 | -6.85 | 10.26k | -2.5% | |
04-12-23 | Mon | 270.3 | 2.7 | 9.97k | 1.0% | |
01-12-23 | Fri | 267.6 | -9.85 | 22.45k | -3.6% | |
30-11-23 | Thu | 277.45 | 10.25 | 73.82k | 3.8% | |
29-11-23 | Wed | 267.2 | 12.7 | 4.91k | 5.0% | |
28-11-23 | Tue | 254.5 | 12.1 | 18.18k | 5.0% | |
24-11-23 | Fri | 237.65 | 4.65 | 24.3k | 2.0% | |
23-11-23 | Thu | 242.4 | 4.75 | 7.08k | 2.0% | |
22-11-23 | Wed | 233 | 2.8 | 3.39k | 1.2% | |
21-11-23 | Tue | 230.2 | -3.3 | 12.49k | -1.4% | |
20-11-23 | Mon | 233.5 | 4.25 | 7.68k | 1.9% | |
17-11-23 | Fri | 229.25 | -4.65 | 5.11k | -2.0% | |
16-11-23 | Thu | 233.9 | 4.55 | 10.68k | 2.0% | |
15-11-23 | Wed | 229.35 | -4.65 | 8.63k | -2.0% | |
13-11-23 | Mon | 234 | 4 | 7.26k | 1.7% | |
12-11-23 | Muhurat Tr | 230 | 0 | 1.2k | 0.0% | |
10-11-23 | Fri | 230 | 0 | 2.68k | 0.0% | |
09-11-23 | Thu | 230 | 3.05 | 9.82k | 1.3% | |
08-11-23 | Wed | 222.5 | 4.35 | 5.52k | 2.0% | |
07-11-23 | Tue | 226.95 | 4.45 | 21.51k | 2.0% | |
06-11-23 | Mon | 218.15 | 4.25 | 1.83k | 2.0% | |
03-11-23 | Fri | 213.9 | 4.15 | 2.03k | 2.0% | |
02-11-23 | Thu | 209.75 | 4.1 | 2.19k | 2.0% | |
01-11-23 | Wed | 205.65 | 4 | 5.71k | 2.0% | |
31-10-23 | Tue | 201.65 | -4.1 | 8.99k | -2.0% | |
30-10-23 | Mon | 205.75 | -4.15 | 7.5k | -2.0% | |
27-10-23 | Fri | 209.9 | -4.25 | 16.43k | -2.0% | |
26-10-23 | Thu | 214.15 | -4.35 | 920 | -2.0% | |
25-10-23 | Wed | 218.5 | -4.45 | 15.44k | -2.0% | |
23-10-23 | Mon | 222.95 | -4.55 | 14.96k | -2.0% | |
20-10-23 | Fri | 227.5 | -11.8 | 62.3k | -4.9% | |
19-10-23 | Thu | 239.3 | -7.65 | 36.64k | -3.1% | |
18-10-23 | Wed | 246.95 | 11.05 | 99k | 4.7% | |
17-10-23 | Tue | 235.9 | 11.2 | 91.22k | 5.0% | |
16-10-23 | Mon | 224.7 | 10.7 | 48.62k | 5.0% | |
13-10-23 | Fri | 214 | 10.15 | 44.04k | 5.0% | |
12-10-23 | Thu | 203.85 | 9.7 | 184.06k | 5.0% | |
11-10-23 | Wed | 194.15 | 9.2 | 91.85k | 5.0% | |
10-10-23 | Tue | 184.95 | 8.8 | 86.05k | 5.0% | |
09-10-23 | Mon | 176.15 | 8.35 | 209.5k | 5.0% | |
06-10-23 | Fri | 167.8 | 7.95 | 14.24k | 5.0% | |
05-10-23 | Thu | 152.25 | 7.25 | 505.81k | 5.0% | |
04-10-23 | Wed | 159.85 | 7.6 | 83.59k | 5.0% | |
03-10-23 | Tue | 145 | 6.9 | 10.71k | 5.0% | |
29-09-23 | Fri | 138.1 | 6.55 | 28.12k | 5.0% | |
28-09-23 | Thu | 131.55 | 6.25 | 12.14k | 5.0% | |
27-09-23 | Wed | 125.3 | 5.95 | 7.26k | 5.0% | |
26-09-23 | Tue | 119.35 | -0.75 | 6.67k | -0.6% | |
25-09-23 | Mon | 120.1 | 1.75 | 21.96k | 1.5% | |
22-09-23 | Fri | 118.35 | -1.75 | 8.45k | -1.5% | |
21-09-23 | Thu | 120.1 | -4 | 4.56k | -3.2% | |
20-09-23 | Wed | 124.1 | 1 | 1.57k | 0.8% | |
18-09-23 | Mon | 123.1 | -2.25 | 8.63k | -1.8% | |
15-09-23 | Fri | 125.35 | -1.45 | 6.69k | -1.1% | |
14-09-23 | Thu | 126.8 | 0.4 | 5.33k | 0.3% | |
13-09-23 | Wed | 126.4 | 2.4 | 3.38k | 1.9% | |
12-09-23 | Tue | 124 | -5 | 8.18k | -3.9% | |
11-09-23 | Mon | 129 | -0.05 | 4.23k | 0.0% | |
08-09-23 | Fri | 129.05 | -0.35 | 5.27k | -0.3% | |
07-09-23 | Thu | 129.4 | -3.35 | 7.14k | -2.5% | |
06-09-23 | Wed | 132.75 | -0.45 | 4.56k | -0.3% | |
05-09-23 | Tue | 133.2 | 1.15 | 4.57k | 0.9% | |
04-09-23 | Mon | 132.05 | -2.7 | 12.53k | -2.0% | |
01-09-23 | Fri | 134.75 | 4.7 | 46.47k | 3.6% | |
31-08-23 | Thu | 130.05 | 6.15 | 24.72k | 5.0% | |
30-08-23 | Wed | 123.9 | -2.5 | 9.83k | -2.0% | |
29-08-23 | Tue | 126.4 | 3.4 | 25.11k | 2.8% | |
28-08-23 | Mon | 123 | 2.25 | 20.13k | 1.9% | |
25-08-23 | Fri | 120.75 | 4.7 | 23.76k | 4.0% | |
24-08-23 | Thu | 116.05 | -2.65 | 5.81k | -2.2% | |
23-08-23 | Wed | 118.7 | 0.35 | 5.32k | 0.3% | |
22-08-23 | Tue | 118.35 | -0.45 | 1.91k | -0.4% | |
21-08-23 | Mon | 118.8 | 1.65 | 8.28k | 1.4% | |
18-08-23 | Fri | 117.15 | 0.55 | 3.7k | 0.5% | |
17-08-23 | Thu | 116.6 | -3.2 | 4.6k | -2.7% | |
16-08-23 | Wed | 119.8 | 0.75 | 5.16k | 0.6% | |
14-08-23 | Mon | 119.05 | -1.65 | 6.27k | -1.4% | |
11-08-23 | Fri | 120.7 | -1.8 | 10.43k | -1.5% | |
10-08-23 | Thu | 122.5 | -0.55 | 5.97k | -0.4% | |
09-08-23 | Wed | 123.05 | -3.25 | 16.17k | -2.6% | |
08-08-23 | Tue | 132.9 | -5.25 | 28.83k | -3.8% | |
07-08-23 | Mon | 126.3 | -6.6 | 5.37k | -5.0% | |
04-08-23 | Fri | 138.15 | 6.55 | 10.59k | 5.0% | |
03-08-23 | Thu | 131.6 | 6.25 | 17.42k | 5.0% | |
02-08-23 | Wed | 125.35 | 5.95 | 30.42k | 5.0% | |
01-08-23 | Tue | 119.4 | 5.65 | 20.59k | 5.0% | |
31-07-23 | Mon | 113.75 | 3 | 6.45k | 2.7% | |
28-07-23 | Fri | 110.75 | -1.7 | 14.97k | -1.5% | |
27-07-23 | Thu | 111.4 | -0.35 | 1.27k | -0.3% | |
26-07-23 | Wed | 112.45 | 1.05 | 2.88k | 0.9% | |
25-07-23 | Tue | 111.75 | -0.3 | 1.58k | -0.3% | |
24-07-23 | Mon | 112.05 | -0.3 | 7.89k | -0.3% | |
21-07-23 | Fri | 112.35 | 1.15 | 13.63k | 1.0% | |
20-07-23 | Thu | 111.2 | -3.5 | 17.01k | -3.1% | |
19-07-23 | Wed | 114.7 | 2.25 | 6.5k | 2.0% | |
18-07-23 | Tue | 112.45 | 2.05 | 19.52k | 1.9% | |
17-07-23 | Mon | 110.4 | 5.25 | 32.79k | 5.0% | |
14-07-23 | Fri | 105.85 | 0.3 | 5.99k | 0.3% | |
13-07-23 | Thu | 105.15 | -0.7 | 2.22k | -0.7% | |
12-07-23 | Wed | 105.55 | 1 | 5.11k | 1.0% | |
11-07-23 | Tue | 104.55 | -2.35 | 2.03k | -2.2% | |
10-07-23 | Mon | 104.7 | -0.15 | 1.4k | -0.1% | |
07-07-23 | Fri | 107.05 | 0.35 | 4.16k | 0.3% | |
06-07-23 | Thu | 106.7 | 1.9 | 1.45k | 1.8% | |
05-07-23 | Wed | 104.8 | 0.25 | 5.07k | 0.2% | |
04-07-23 | Tue | 104.55 | -1.45 | 1.94k | -1.4% | |
03-07-23 | Mon | 106 | -1.7 | 2.55k | -1.6% | |
30-06-23 | Fri | 107.7 | 5.05 | 10.88k | 4.9% | |
28-06-23 | Wed | 102.65 | -2.3 | 2.54k | -2.2% | |
27-06-23 | Tue | 104.95 | -1.9 | 1.08k | -1.8% | |
26-06-23 | Mon | 106.85 | 0.8 | 3.46k | 0.8% | |
23-06-23 | Fri | 105.15 | -0.75 | 1.6k | -0.7% | |
22-06-23 | Thu | 106.05 | 0.9 | 1.63k | 0.9% | |
21-06-23 | Wed | 105.9 | -2.1 | 3.25k | -1.9% | |
20-06-23 | Tue | 108 | -3.15 | 11.34k | -2.8% | |
19-06-23 | Mon | 111.15 | -0.75 | 4.29k | -0.7% | |
16-06-23 | Fri | 111.9 | 0.8 | 1.14k | 0.7% | |
15-06-23 | Thu | 111.1 | -1 | 4.27k | -0.9% | |
14-06-23 | Wed | 112.1 | -2.65 | 5.44k | -2.3% | |
13-06-23 | Tue | 114.75 | -0.3 | 8.04k | -0.3% | |
12-06-23 | Mon | 115.05 | -1.95 | 5.37k | -1.7% | |
09-06-23 | Fri | 117 | 1.2 | 1.96k | 1.0% | |
08-06-23 | Thu | 115.8 | -2.35 | 5k | -2.0% | |
07-06-23 | Wed | 118.15 | 0.7 | 2.53k | 0.6% | |
06-06-23 | Tue | 117.45 | -2.55 | 4.5k | -2.1% | |
05-06-23 | Mon | 120 | 1.65 | 5.78k | 1.4% | |
02-06-23 | Fri | 118.35 | -3.45 | 4.08k | -2.8% | |
01-06-23 | Thu | 121.8 | 4.7 | 13.59k | 4.0% | |
31-05-23 | Wed | 117.1 | -1.9 | 5.17k | -1.6% | |
30-05-23 | Tue | 119 | -3 | 10.89k | -2.5% | |
29-05-23 | Mon | 122 | 1.55 | 12.93k | 1.3% | |
26-05-23 | Fri | 120.45 | 2.85 | 725 | 2.4% | |
25-05-23 | Thu | 117.6 | -2 | 1.95k | -1.7% | |
24-05-23 | Wed | 119.6 | -4.4 | 1.59k | -3.5% | |
23-05-23 | Tue | 124 | -0.1 | 16.1k | -0.1% | |
22-05-23 | Mon | 123.05 | 5.1 | 31.11k | 4.3% | |
19-05-23 | Fri | 124.1 | 1.05 | 9.57k | 0.9% | |
18-05-23 | Thu | 117.95 | -5.05 | 21.81k | -4.1% | |
17-05-23 | Wed | 123 | -3.9 | 63.03k | -3.1% | |
16-05-23 | Tue | 126.9 | -7.4 | 19.14k | -5.5% | |
15-05-23 | Mon | 134.3 | 9.45 | 45.43k | 7.6% | |
12-05-23 | Fri | 124.85 | 0.7 | 64.22k | 0.6% | |
11-05-23 | Thu | 124.15 | -2 | 117.92k | -1.6% | |
10-05-23 | Wed | 126.15 | 6.85 | 111.88k | 5.7% | |
09-05-23 | Tue | 119.3 | 19.85 | 120.4k | 20.0% | |
08-05-23 | Mon | 99.45 | -0.5 | 2.46k | -0.5% | |
05-05-23 | Fri | 99.95 | -1.7 | 6.57k | -1.7% | |
04-05-23 | Thu | 101.65 | 101.65 | 2.88k | -0.8% | |
03-05-23 | Wed | |||||
02-05-23 | Tue | |||||
28-04-23 | Fri | |||||
27-04-23 | Thu | |||||
26-04-23 | Wed | |||||
25-04-23 | Tue | |||||
24-04-23 | Mon | |||||
21-04-23 | Fri | |||||
20-04-23 | Thu | |||||
19-04-23 | Wed | |||||
18-04-23 | Tue | |||||
17-04-23 | Mon | |||||
13-04-23 | Thu | |||||
12-04-23 | Wed |