Stock listing
BSE:KERALAYUR Kerala Ayurveda Limited Share Price
Follow Kerala Ayurveda Limited into a list and get an email when it puts out news.
Share price · BSE:KERALAYUR
₹147.75 INR +3.40 (+2.4%)
Close on Nov 5, 2026 · Data provided by Twelve Data
- Day range
- ₹145.35 – ₹158.40 INRNov 5, 2026
- Volume
- 35,628 sharesNov 5, 2026
- 52-week range
- ₹130.00 – ₹409.00 INRLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ₹3.84M INRMedian day 8,970 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · BSE:KERALAYUR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹147.75 | +3.40 | +2.4% | ₹158.40 | ₹158.40 | ₹145.35 | 35,628 | |
| ₹144.35 | +7.05 | +5.1% | ₹138.00 | ₹144.55 | ₹138.00 | 3,960 | |
| ₹137.30 | -5.55 | -3.9% | ₹143.05 | ₹149.95 | ₹136.00 | 5,749 | |
| ₹142.85 | +2.25 | +1.6% | ₹144.00 | ₹144.00 | ₹138.50 | 2,361 | |
| ₹140.60 | +1.00 | +0.7% | ₹144.35 | ₹144.35 | ₹137.00 | 5,685 | |
| ₹139.60 | -4.25 | -3.0% | ₹142.50 | ₹146.95 | ₹137.40 | 2,322 | |
| ₹143.85 | -0.05 | 0.0% | ₹144.60 | ₹145.90 | ₹141.85 | 2,963 | |
| ₹143.90 | +6.50 | +4.7% | ₹138.00 | ₹146.00 | ₹133.50 | 5,382 | |
| ₹137.40 | +6.15 | +4.7% | ₹134.95 | ₹139.50 | ₹130.00 | 6,762 | |
| ₹131.25 | -8.50 | -6.1% | ₹139.75 | ₹139.75 | ₹130.00 | 9,945 | |
| ₹139.75 | -1.70 | -1.2% | ₹139.65 | ₹141.95 | ₹139.25 | 4,652 | |
| ₹141.45 | -5.10 | -3.5% | ₹148.00 | ₹148.00 | ₹141.00 | 22,446 | |
| ₹146.55 | +0.30 | +0.2% | ₹142.45 | ₹147.45 | ₹141.40 | 16,485 | |
| ₹146.25 | -0.75 | -0.5% | ₹147.00 | ₹148.70 | ₹146.00 | 3,380 | |
| ₹147.00 | +1.25 | +0.9% | ₹149.95 | ₹153.90 | ₹143.25 | 10,505 | |
| ₹145.75 | -3.15 | -2.1% | ₹154.90 | ₹154.90 | ₹141.95 | 19,896 | |
| ₹148.90 | -1.60 | -1.1% | ₹150.35 | ₹154.80 | ₹148.00 | 3,370 | |
| ₹150.50 | -2.70 | -1.8% | ₹155.00 | ₹155.00 | ₹149.95 | 21,946 | |
| ₹153.20 | +4.10 | +2.7% | ₹149.30 | ₹153.85 | ₹147.10 | 26,049 | |
| ₹149.10 | -2.05 | -1.4% | ₹152.60 | ₹164.90 | ₹146.20 | 6,093 | |
| ₹151.15 | +2.40 | +1.6% | ₹149.90 | ₹152.60 | ₹148.00 | 2,382 | |
| ₹148.75 | +2.10 | +1.4% | ₹148.10 | ₹149.90 | ₹142.05 | 6,422 | |
| ₹146.65 | -0.30 | -0.2% | ₹149.95 | ₹154.25 | ₹145.25 | 6,986 | |
| ₹146.95 | +0.65 | +0.4% | ₹147.90 | ₹149.00 | ₹141.00 | 16,199 | |
| ₹146.30 | -1.30 | -0.9% | ₹150.00 | ₹152.75 | ₹145.00 | 28,675 | |
| ₹147.60 | -2.60 | -1.7% | ₹153.75 | ₹153.75 | ₹145.00 | 22,716 | |
| ₹150.20 | -7.85 | -5.0% | ₹158.80 | ₹158.80 | ₹150.15 | 41,546 | |
| ₹158.05 | -8.10 | -4.9% | ₹165.25 | ₹166.50 | ₹157.85 | 19,944 | |
| ₹166.15 | +1.50 | +0.9% | ₹166.50 | ₹166.85 | ₹162.10 | 5,644 | |
| ₹164.65 | -5.15 | -3.0% | ₹170.00 | ₹170.00 | ₹163.00 | 36,998 | |
| ₹169.80 | -0.05 | 0.0% | ₹173.95 | ₹173.95 | ₹167.00 | 6,730 | |
| ₹169.85 | -0.95 | -0.6% | ₹170.00 | ₹174.85 | ₹166.55 | 8,225 | |
| ₹170.80 | -1.35 | -0.8% | ₹172.15 | ₹175.95 | ₹170.00 | 4,135 | |
| ₹172.15 | -0.70 | -0.4% | ₹172.85 | ₹173.00 | ₹166.00 | 9,080 | |
| ₹172.85 | -0.55 | -0.3% | ₹173.00 | ₹175.75 | ₹170.10 | 8,594 | |
| ₹173.40 | -0.80 | -0.5% | ₹170.05 | ₹176.35 | ₹170.05 | 9,866 | |
| ₹174.20 | -2.55 | -1.4% | ₹179.95 | ₹179.95 | ₹172.00 | 7,286 | |
| ₹176.75 | +0.65 | +0.4% | ₹172.95 | ₹180.00 | ₹172.95 | 5,841 | |
| ₹176.10 | -1.55 | -0.9% | ₹181.90 | ₹181.90 | ₹173.55 | 4,577 | |
| ₹177.65 | +3.90 | +2.2% | ₹178.65 | ₹180.00 | ₹171.65 | 10,462 | |
| ₹173.75 | -7.75 | -4.3% | ₹182.45 | ₹189.00 | ₹172.45 | 20,800 | |
| ₹181.50 | +8.60 | +5.0% | ₹179.90 | ₹181.50 | ₹175.05 | 8,859 | |
| ₹172.90 | +8.20 | +5.0% | ₹168.95 | ₹172.90 | ₹167.00 | 5,947 | |
| ₹164.70 | +0.95 | +0.6% | ₹163.00 | ₹167.75 | ₹157.30 | 15,052 | |
| ₹163.75 | -8.60 | -5.0% | ₹172.90 | ₹177.95 | ₹163.75 | 26,228 | |
| ₹172.35 | -6.20 | -3.5% | ₹183.90 | ₹183.90 | ₹170.00 | 7,137 | |
| ₹178.55 | +0.05 | 0.0% | ₹179.50 | ₹181.90 | ₹177.00 | 27,607 | |
| ₹178.50 | -2.45 | -1.4% | ₹184.95 | ₹184.95 | ₹177.00 | 54,870 | |
| ₹180.95 | -4.00 | -2.2% | ₹185.00 | ₹188.00 | ₹177.35 | 5,737 | |
| ₹184.95 | -1.25 | -0.7% | ₹189.95 | ₹189.95 | ₹181.60 | 6,431 | |
| ₹186.20 | -2.85 | -1.5% | ₹189.05 | ₹194.00 | ₹179.60 | 11,683 | |
| ₹189.05 | -9.90 | -5.0% | ₹196.00 | ₹196.00 | ₹189.05 | 42,824 | |
| ₹198.95 | -8.00 | -3.9% | ₹210.00 | ₹214.40 | ₹196.65 | 87,623 | |
| ₹206.95 | +18.75 | +10.0% | ₹204.00 | ₹207.00 | ₹196.40 | 156,225 | |
| ₹188.20 | +17.10 | +10.0% | ₹171.10 | ₹188.20 | ₹170.00 | 58,608 | |
| ₹171.10 | +10.50 | +6.5% | ₹176.65 | ₹176.65 | ₹170.00 | 78,096 | |
| ₹160.60 | +5.20 | +3.3% | ₹157.00 | ₹164.90 | ₹157.00 | 31,147 | |
| ₹155.40 | -1.80 | -1.1% | ₹158.75 | ₹167.00 | ₹145.00 | 281,770 | |
| ₹157.20 | +1.40 | +0.9% | ₹158.85 | ₹162.00 | ₹155.00 | 7,186 | |
| ₹155.80 | -1.55 | -1.0% | ₹158.00 | ₹159.95 | ₹155.25 | 6,080 | |
| ₹157.35 | +8.40 | +5.6% | ₹162.85 | ₹162.85 | ₹154.50 | 14,327 | |
| ₹148.95 | -7.05 | -4.5% | ₹159.75 | ₹159.80 | ₹148.00 | 18,097 | |
| ₹156.00 | -0.75 | -0.5% | ₹158.85 | ₹160.00 | ₹153.00 | 2,440 | |
| ₹156.75 | +0.75 | +0.5% | ₹159.00 | ₹159.00 | ₹151.15 | 5,829 |
- Ticker
- BSE:KERALAYUR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 21, 2026
Announcement under Regulation 30 (LODR)-Allotment
Latest news
Announcement under Regulation 30 (LODR)-Allotment
Oct 21, 2026
Closed ₹141.45 (-3.5%) on Oct 21, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹148.75 (+1.4%) on Oct 6, 2026
Kerala Ayurveda Limited Press Release Sep 06 2026
Sep 6, 2026
Closed ₹173.75 (-4.3%) on Sep 7, 2026
Kerala Ayurveda Limited Press Release Sep 04 2026
Sep 4, 2026
Closed ₹181.50 (+5.0%) on Sep 4, 2026
Kerala Ayurveda Limited Press Release Sep 01 2026
Sep 1, 2026
Closed ₹164.70 (+0.6%) on Sep 2, 2026
Kerala Ayurveda Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹157.20 (+0.9%) on Aug 12, 2026
Kerala Ayurveda Limited Press Release Aug 06 2026
Aug 6, 2026
Closed ₹148.95 (-4.5%) on Aug 7, 2026
Kerala Ayurveda Limited Press Release Jun 25 2026
Jun 25, 2026
Closed ₹187.10 (+0.7%) on Jun 25, 2026
Kerala Ayurveda Limited Press Release Jun 24 2026
Jun 24, 2026
Closed ₹187.10 (+0.7%) on Jun 25, 2026
Kerala Ayurveda Limited Press Release Jun 10 2026
Jun 10, 2026
Closed ₹169.80 (-3.7%) on Jun 11, 2026
Financings
Private placement of equity shares by way of preferential allotment
Dec 4, 2024
Announced: private placement
Decks
Shareholder Meeting (November 2018)
Shareholder meeting · 73 slides · Nov 15, 2018
Kerala Ayurveda Limited on 6ix
- News releases
- 34 in the last 12 months · 82 in all · newest Oct 21, 2026 · oldest 2024
- Decks
- 1 deck · latest Nov 15, 2018
Log in to ask 6ix AI your own questions about Kerala Ayurveda Limited.