KERALAYUR.BO - Kerala Ayurveda Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 2017101.00102.0097.1599.0099.005,224
Dec 15, 201799.00102.7097.80102.25102.256,856
Dec 14, 2017101.70101.7095.0098.9598.9512,301
Dec 13, 2017100.20101.0096.5596.9096.9018,885
Dec 12, 2017103.05106.95101.00101.60101.604,089
Dec 11, 2017105.90106.0096.40105.45105.458,249
Dec 08, 2017100.20103.85100.00101.35101.3513,580
Dec 07, 201798.80101.9594.55100.90100.908,961
Dec 06, 2017103.85103.8598.7599.1599.1517,093
Dec 05, 2017108.15108.20103.20103.85103.8515,518
Dec 04, 2017112.95112.95105.30108.20108.2020,196
Dec 01, 2017115.50119.00109.70110.80110.8038,063
Nov 30, 2017120.00120.90111.10115.45115.4599,687
Nov 29, 2017115.00116.15115.00116.15116.1555,997
Nov 28, 2017110.60110.65106.00110.65110.6590,858
Nov 27, 2017105.40105.40105.40105.40105.4029,129
Nov 24, 2017100.40100.40100.40100.40100.407,056
Nov 23, 201795.6595.6595.6595.6595.6533,937
Nov 22, 201786.8091.1085.6091.1091.108,988
Nov 21, 201785.0089.9085.0086.8086.805,348
Nov 20, 201788.2589.7087.0089.4589.458,818
Nov 17, 201783.7087.9583.7086.2086.204,943
Nov 16, 201784.0086.9082.5084.7084.707,223
Nov 15, 201784.5089.9084.0085.4585.456,838
Nov 14, 201785.5590.1085.5586.5586.559,325
Nov 13, 201789.0090.9087.0088.0088.004,544
Nov 10, 201788.4590.5085.2090.0590.0511,152
Nov 09, 201791.0094.4086.4588.4588.4523,256
Nov 08, 201793.0094.9590.1090.9590.957,657
Nov 07, 201795.5096.9591.5094.3094.308,364
Nov 06, 201795.1095.5091.1094.1094.108,855
Nov 03, 201794.0099.4591.8095.5095.505,996
Nov 02, 201795.5098.0094.0094.9094.908,157
Nov 01, 201795.0098.0095.0096.8596.854,665
Oct 31, 201792.0098.0092.0097.0597.0511,861
Oct 30, 201794.0095.9592.1093.7093.709,079
Oct 27, 201798.7599.0093.7594.1094.1012,103
Oct 26, 201796.6596.9594.0594.7594.7515,174
Oct 25, 2017100.00103.6095.1096.3096.3017,926
Oct 24, 2017104.95104.9595.10100.60100.6025,809
Oct 23, 2017108.60109.7098.85100.85100.85143,060
Oct 18, 201799.0099.7595.0599.7599.7541,783
Oct 17, 201793.1093.1090.3091.4591.4511,451
Oct 16, 201795.0095.0090.4592.2092.2015,368
Oct 13, 201798.9598.9589.1092.3092.3017,009
Oct 12, 2017101.20101.2090.9593.9093.9030,772
Oct 11, 2017106.80106.8095.3097.7097.70140,481
Oct 10, 201794.9097.1592.8097.1597.1581,312
Oct 09, 201788.3588.3585.3088.3588.3561,573
Oct 06, 201780.3580.3580.3580.3580.352,995
Oct 05, 201776.5576.5576.5576.5576.554,148
Oct 04, 201769.2572.9568.4072.9572.95147,744
Oct 03, 201769.8572.5067.1069.5069.504,833
Sep 29, 201769.2072.7069.0069.8569.8510,752
Sep 28, 201769.0072.3569.0071.8571.85637
Sep 27, 201770.2573.0070.1070.1570.151,648
Sep 26, 201774.6074.6571.0572.0072.004,610
Sep 25, 201769.4073.4069.4071.1071.106,117
Sep 22, 201771.1573.8071.1572.6072.6010,150
Sep 21, 201772.7574.5071.3073.9073.9010,032
Sep 20, 201770.5074.5070.2572.5572.556,545
Sep 19, 201769.8074.8069.8072.3572.356,858
Sep 18, 201772.4572.7569.3571.3571.355,819
Sep 15, 201771.4072.5070.5570.6070.602,219
Sep 14, 201772.2074.0071.0071.8071.809,778
Sep 13, 201773.5074.5071.7073.1073.1014,316
Sep 12, 201768.7571.8067.5071.7571.7519,621
Sep 11, 201767.5069.0066.5068.4068.408,268
Sep 08, 201764.0066.9064.0066.3066.3015,672
Sep 07, 201770.4070.4064.3564.5564.5539,284
Sep 06, 201766.1068.0065.0067.7067.7022,463
Sep 05, 201768.3068.3065.5066.3066.3018,636
Sep 04, 201771.5071.5067.6068.5068.5030,500
Sep 01, 201770.9072.0068.5071.1571.1513,975
Aug 31, 201769.0069.4068.5568.6068.603,259
Aug 30, 201768.3570.6568.3568.5568.558,396
Aug 29, 201773.7073.7069.0070.0070.001,214
Aug 28, 201769.4571.8067.7571.4571.451,641
Aug 24, 201768.5570.8068.5569.4569.451,879
Aug 23, 201771.2571.9069.0570.2070.201,077
Aug 22, 201770.0071.9568.6070.0070.001,952
Aug 21, 201772.8072.8069.0570.0070.002,689
Aug 18, 201768.2074.9068.2070.6070.602,918
Aug 17, 201772.5073.1071.0571.6571.652,120
Aug 16, 201770.9074.3070.5070.7570.752,206
Aug 14, 201766.0071.2566.0070.9070.904,391
Aug 11, 201768.0071.8065.0567.9067.902,442
Aug 10, 201771.9572.5068.0068.4568.455,996
Aug 09, 201773.0073.9570.2070.9570.955,768
Aug 08, 201770.3074.8070.3073.8573.853,790
Aug 07, 201775.0075.0071.2573.9573.956,440
Aug 04, 201775.5075.5073.2075.0075.001,515
Aug 03, 201775.0075.0072.3573.3073.302,855
Aug 02, 201772.7076.5072.7076.1576.152,060
Aug 01, 201776.7576.7574.1576.5076.50601
Jul 31, 201774.0076.0071.2575.0075.001,795
Jul 28, 201774.8075.4071.2074.8074.806,730
Jul 27, 201776.5077.3573.0073.7573.759,037
Jul 26, 201775.5077.5074.5074.6574.655,939
Jul 25, 201774.6078.9574.3575.2075.205,206
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...