Kerala Ayurveda

KEAY
🏛️ india →
434.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 101.00 108.00 101.00 105.80 0.0M
2022-12-29 100.00 101.50 98.70 100.30 0.0M
2022-12-28 101.95 102.00 98.00 101.20 0.0M
2022-12-27 102.00 102.00 98.00 100.65 0.0M
2022-12-26 90.50 97.90 85.00 96.60 0.0M
2022-12-23 99.30 99.30 86.50 88.00 0.0M
2022-12-22 112.00 117.40 98.00 99.30 0.1M
2022-12-21 105.95 119.25 102.60 109.15 0.1M
2022-12-20 104.95 106.00 100.50 103.10 0.0M
2022-12-19 101.50 104.90 98.15 103.60 0.0M
2022-12-16 101.00 102.00 96.00 100.15 0.0M
2022-12-15 104.80 107.75 99.00 99.75 0.0M
2022-12-14 94.00 106.80 93.55 101.95 0.1M
2022-12-13 89.00 94.90 89.00 93.15 0.0M
2022-12-12 88.00 94.90 84.50 89.20 0.1M
2022-12-09 86.45 86.45 81.70 83.90 0.0M
2022-12-08 82.00 84.90 82.00 84.00 0.0M
2022-12-07 87.95 87.95 83.50 83.95 0.0M
2022-12-06 84.00 86.80 83.60 84.15 0.0M
2022-12-05 82.20 85.80 81.10 83.05 0.0M
2022-12-02 87.95 87.95 84.00 84.60 0.0M
2022-12-01 84.50 87.95 83.30 85.20 0.0M
2022-11-30 86.40 86.40 83.80 84.30 0.0M
2022-11-29 88.90 88.90 83.65 84.30 0.0M
2022-11-28 86.95 86.95 84.00 85.40 0.0M
2022-11-25 85.00 88.70 83.10 83.90 0.0M
2022-11-24 84.50 88.00 82.10 84.55 0.0M
2022-11-23 83.50 83.50 80.40 81.50 0.0M
2022-11-22 84.85 84.85 81.90 82.05 0.0M
2022-11-21 81.90 86.90 80.55 82.80 0.0M
2022-11-18 83.10 83.10 80.00 80.25 0.0M
2022-11-17 85.20 85.20 82.65 83.95 0.0M
2022-11-16 87.05 87.05 82.50 85.20 0.0M
2022-11-15 90.00 90.00 84.05 85.30 0.0M
2022-11-14 85.20 87.80 83.50 84.05 0.0M
2022-11-11 89.00 90.00 84.30 85.20 0.0M
2022-11-10 82.05 93.85 82.00 86.85 0.1M
2022-11-09 85.05 85.95 80.00 83.20 0.0M
2022-11-07 89.45 89.45 84.10 84.95 0.0M
2022-11-04 87.45 88.40 81.65 83.90 0.0M
2022-11-03 78.00 85.65 78.00 83.05 0.0M
2022-11-02 83.75 83.75 78.65 80.00 0.0M
2022-11-01 81.95 84.70 79.90 80.10 0.0M
2022-10-31 87.15 88.00 78.00 84.65 0.0M
2022-10-28 75.25 88.80 74.55 85.20 0.0M
2022-10-27 78.15 79.95 76.00 77.70 0.0M
2022-10-25 74.50 77.20 73.00 76.55 0.0M
2022-10-24 73.70 77.80 71.70 74.70 0.0M
2022-10-21 73.35 73.35 70.15 71.65 0.0M
2022-10-20 70.50 71.80 70.05 70.50 0.0M
2022-10-19 71.00 72.70 70.50 70.60 0.0M
2022-10-18 73.65 73.65 70.00 71.65 0.0M
2022-10-17 79.50 79.50 70.00 70.45 0.0M
2022-10-14 72.90 73.00 71.00 72.05 0.0M
2022-10-13 71.30 75.80 70.00 70.75 0.0M
2022-10-12 77.00 77.00 71.40 73.30 0.0M
2022-10-11 81.40 81.40 74.00 76.05 0.0M
2022-10-10 84.90 84.90 78.00 78.50 0.0M
2022-10-07 85.90 86.40 79.50 86.35 0.3M
2022-10-06 73.40 74.75 70.50 72.00 0.0M
2022-10-04 69.50 72.00 69.30 71.95 0.0M
2022-10-03 70.20 74.00 69.20 70.20 0.0M
2022-09-30 69.40 71.50 69.40 71.50 0.0M
2022-09-29 72.25 72.25 69.00 69.40 0.0M
2022-09-28 71.35 71.35 68.45 70.10 0.0M
2022-09-27 68.85 71.80 65.60 71.35 0.0M
2022-09-26 73.95 73.95 66.50 67.10 0.0M
2022-09-23 71.55 71.55 69.80 69.85 0.0M
2022-09-22 73.75 73.75 70.05 71.55 0.0M
2022-09-21 74.80 74.80 71.00 71.60 0.0M
2022-09-20 70.00 74.80 69.95 72.80 0.0M
2022-09-19 70.50 71.20 69.35 70.15 0.0M
2022-09-16 72.35 73.00 67.00 70.50 0.0M
2022-09-15 71.65 71.65 68.50 70.90 0.0M
2022-09-14 68.45 71.90 68.45 70.30 0.0M
2022-09-13 69.55 72.60 68.05 70.30 0.0M
2022-09-12 71.50 73.35 71.30 71.40 0.0M
2022-09-09 71.00 73.00 71.00 71.30 0.0M
2022-09-08 72.80 72.80 70.70 71.90 0.0M
2022-09-07 69.00 72.80 68.60 72.00 0.0M
2022-09-06 73.00 74.25 70.00 71.00 0.0M
2022-09-05 73.00 73.80 69.15 70.95 0.0M
2022-09-02 73.50 74.80 71.50 73.45 0.0M
2022-09-01 74.20 74.20 71.00 73.50 0.0M
2022-08-30 74.25 74.25 71.50 72.90 0.0M
2022-08-29 71.00 74.85 71.00 73.00 0.0M
2022-08-26 74.00 76.30 71.00 72.85 0.0M
2022-08-25 72.45 76.35 72.40 75.50 0.0M
2022-08-24 72.00 74.50 72.00 73.85 0.0M
2022-08-23 75.25 75.25 72.50 73.10 0.0M
2022-08-22 75.45 76.60 72.60 73.75 0.0M
2022-08-19 77.95 77.95 72.10 73.05 0.0M
2022-08-18 75.40 77.80 73.65 74.50 0.0M
2022-08-17 73.70 77.85 73.25 74.25 0.0M
2022-08-16 78.75 78.75 71.20 75.65 0.0M
2022-08-12 75.00 77.40 71.20 75.65 0.0M
2022-08-11 73.20 76.00 73.20 73.90 0.0M
2022-08-10 77.90 78.50 74.00 74.25 0.0M
2022-08-08 75.50 77.75 74.00 75.30 0.0M
2022-08-05 75.50 77.00 73.00 74.30 0.0M
2022-08-04 74.35 75.75 74.00 74.50 0.0M
2022-08-03 78.00 78.00 74.00 74.35 0.0M
2022-08-02 74.45 77.80 73.00 76.90 0.0M
2022-08-01 71.60 76.95 71.60 74.35 0.0M
2022-07-29 78.00 78.25 74.50 76.25 0.0M
2022-07-28 79.00 79.00 75.20 78.00 0.0M
2022-07-27 73.00 77.80 73.00 76.50 0.0M
2022-07-26 77.90 77.90 72.50 72.85 0.0M
2022-07-25 74.20 80.55 74.20 75.20 0.0M
2022-07-22 77.10 78.00 75.55 77.05 0.0M
2022-07-21 78.85 78.85 73.25 77.10 0.0M
2022-07-20 77.60 77.60 76.00 76.00 0.0M
2022-07-19 77.00 79.00 74.00 77.50 0.0M
2022-07-18 72.70 77.50 72.70 75.45 0.0M
2022-07-15 72.55 76.50 72.55 74.20 0.0M
2022-07-14 74.30 79.00 73.05 74.80 0.0M
2022-07-13 74.55 79.25 74.55 76.65 0.0M
2022-07-12 77.85 79.45 73.70 77.45 0.0M
2022-07-11 73.25 77.00 70.20 76.30 0.0M
2022-07-08 72.00 75.00 69.60 73.25 0.0M
2022-07-07 72.00 73.00 68.25 71.70 0.0M
2022-07-06 73.50 73.50 69.15 70.70 0.0M
2022-07-05 72.80 72.80 69.05 71.60 0.0M
2022-07-04 71.90 73.80 71.00 71.55 0.0M
2022-07-01 70.50 70.50 68.00 70.50 0.0M
2022-06-30 71.00 71.40 68.65 70.90 0.0M
2022-06-29 68.00 71.40 68.00 68.55 0.0M
2022-06-28 71.60 71.65 68.30 69.35 0.0M
2022-06-27 72.80 74.00 68.10 69.20 0.0M
2022-06-24 71.40 73.75 70.00 70.65 0.0M
2022-06-23 68.10 71.00 65.30 68.80 0.0M
2022-06-22 71.60 72.95 66.40 66.75 0.0M
2022-06-21 64.90 73.95 64.90 70.20 0.0M
2022-06-20 69.40 69.40 64.50 64.95 0.0M
2022-06-17 66.60 70.00 65.05 69.40 0.0M
2022-06-16 72.00 72.00 68.00 69.40 0.0M
2022-06-15 71.85 71.85 68.05 70.75 0.0M
2022-06-14 73.00 73.00 69.05 70.00 0.0M
2022-06-13 79.95 79.95 65.00 70.00 0.0M
2022-06-10 78.85 82.90 75.35 75.70 0.0M
2022-06-09 78.80 78.95 75.05 75.60 0.0M
2022-06-08 75.05 79.00 75.05 76.50 0.0M
2022-06-07 77.95 80.00 73.25 76.30 0.0M
2022-06-06 73.85 75.85 73.85 75.40 0.0M
2022-06-03 75.00 75.00 72.25 73.05 0.0M
2022-06-02 71.10 76.75 71.10 74.70 0.0M
2022-06-01 75.95 76.45 73.20 74.40 0.0M
2022-05-31 75.00 76.80 71.95 72.70 0.0M
2022-05-30 77.45 77.45 72.10 73.55 0.0M
2022-05-27 70.20 76.80 70.20 75.00 0.0M
2022-05-26 70.20 76.95 70.20 72.85 0.0M
2022-05-25 76.00 76.00 73.00 73.15 0.0M
2022-05-24 77.65 77.65 73.00 74.30 0.0M
2022-05-23 77.00 77.00 72.50 74.65 0.0M
2022-05-20 71.95 75.00 69.20 74.05 0.0M
2022-05-19 68.15 74.60 68.15 71.10 0.0M
2022-05-18 70.50 72.80 68.35 68.60 0.0M
2022-05-17 70.00 71.85 68.85 69.20 0.0M
2022-05-16 67.55 77.00 67.55 67.95 0.0M
2022-05-13 70.65 70.65 66.35 67.45 0.0M
2022-05-12 68.05 68.45 65.05 67.60 0.0M
2022-05-11 75.95 75.95 68.55 69.05 0.0M
2022-05-10 75.70 75.70 71.15 72.00 0.0M
2022-05-09 69.30 74.50 69.30 72.70 0.0M
2022-05-06 71.90 74.05 71.05 72.40 0.0M
2022-05-05 73.45 77.00 71.60 73.50 0.0M
2022-05-04 76.00 77.00 70.25 73.45 0.0M
2022-05-02 75.55 75.55 71.80 72.80 0.0M
2022-04-29 77.00 77.00 73.55 75.55 0.0M
2022-04-28 75.00 76.90 73.20 74.65 0.0M
2022-04-27 74.00 76.95 73.20 73.95 0.0M
2022-04-26 77.30 80.95 75.00 75.50 0.0M
2022-04-25 77.20 77.20 75.00 75.75 0.0M
2022-04-22 80.20 80.20 77.00 77.20 0.0M
2022-04-21 79.05 79.90 75.20 77.75 0.0M
2022-04-20 82.45 82.45 76.00 79.00 0.0M
2022-04-19 78.00 82.30 77.60 78.45 0.0M
2022-04-18 79.90 79.90 74.05 76.55 0.0M
2022-04-13 82.95 82.95 77.10 78.75 0.0M
2022-04-12 82.50 82.75 77.15 79.90 0.0M
2022-04-11 83.00 83.00 79.00 80.45 0.0M
2022-04-08 82.60 83.50 80.10 80.50 0.0M
2022-04-07 81.85 83.90 78.10 80.95 0.0M
2022-04-06 81.00 84.00 80.05 80.35 0.0M
2022-04-05 80.20 84.00 80.20 81.10 0.0M
2022-04-04 80.05 84.95 77.25 80.25 0.0M
2022-04-01 79.80 85.95 76.70 80.45 0.0M
2022-03-31 72.80 80.00 70.35 78.15 0.0M
2022-03-30 68.65 74.00 68.65 70.75 0.0M
2022-03-29 71.45 71.95 69.05 70.05 0.0M
2022-03-28 73.00 73.00 69.60 70.80 0.0M
2022-03-25 70.05 72.40 68.80 69.85 0.0M
2022-03-24 72.75 72.75 69.75 70.05 0.0M
2022-03-23 74.50 74.50 71.25 71.75 0.0M
2022-03-22 73.75 73.75 71.10 71.90 0.0M
2022-03-21 74.85 74.85 71.55 71.55 0.0M
2022-03-17 74.45 74.45 71.15 73.35 0.0M
2022-03-16 73.50 74.70 71.60 72.30 0.0M
2022-03-15 75.00 75.00 70.00 72.05 0.0M
2022-03-14 68.00 73.80 68.00 73.30 0.0M
2022-03-11 70.85 71.80 67.90 68.90 0.0M
2022-03-10 71.40 71.40 68.50 69.45 0.0M
2022-03-09 67.50 73.00 67.50 70.85 0.0M
2022-03-08 67.00 69.40 67.00 68.00 0.0M
2022-03-07 69.00 69.00 66.00 67.85 0.0M
2022-03-04 68.00 72.80 68.00 70.00 0.0M
2022-03-03 68.00 72.45 68.00 70.95 0.0M
2022-03-02 69.60 69.60 65.80 67.55 0.0M
2022-02-28 67.15 69.35 65.20 67.70 0.0M
2022-02-25 62.15 68.00 62.15 67.10 0.0M
2022-02-24 69.00 69.00 62.80 63.40 0.0M
2022-02-23 70.55 71.50 68.50 70.00 0.0M
2022-02-22 71.60 71.60 67.00 68.50 0.0M
2022-02-21 73.00 73.00 68.30 70.95 0.0M
2022-02-18 68.25 72.75 68.25 72.10 0.0M
2022-02-17 71.65 73.85 67.00 69.00 0.0M
2022-02-16 73.75 73.80 71.70 72.65 0.0M
2022-02-15 72.80 77.50 70.00 73.75 0.0M
2022-02-14 69.00 77.00 67.25 72.95 0.0M
2022-02-11 71.00 71.95 67.30 70.45 0.0M
2022-02-10 68.05 71.40 68.05 69.60 0.0M
2022-02-09 71.15 71.15 69.00 69.40 0.0M
2022-02-08 72.60 72.60 69.10 70.45 0.0M
2022-02-07 71.00 72.75 70.20 70.40 0.0M
2022-02-04 72.60 78.50 69.95 71.05 0.0M
2022-02-03 70.85 75.25 70.85 72.60 0.0M
2022-02-02 73.00 73.45 72.10 72.50 0.0M
2022-02-01 72.50 73.90 71.50 72.80 0.0M
2022-01-31 73.95 73.95 71.05 71.55 0.0M
2022-01-28 70.75 74.90 70.55 70.90 0.0M
2022-01-27 74.80 74.80 70.15 72.35 0.0M
2022-01-25 75.25 75.25 70.35 72.70 0.0M
2022-01-24 78.95 78.95 73.00 73.75 0.0M
2022-01-21 77.95 77.95 75.05 77.20 0.0M
2022-01-20 79.00 79.00 75.25 76.70 0.0M
2022-01-19 75.00 79.70 73.30 76.05 0.0M
2022-01-18 77.45 79.75 77.45 77.95 0.0M
2022-01-17 79.95 84.90 77.50 79.65 0.1M
2022-01-14 81.80 82.00 77.00 81.55 0.0M
2022-01-13 85.50 86.05 76.15 79.30 0.0M
2022-01-12 79.80 84.35 77.80 80.15 0.1M
2022-01-11 74.65 85.00 74.65 76.40 0.1M
2022-01-10 68.00 76.50 66.30 73.15 0.1M
2022-01-07 67.80 69.05 66.50 67.35 0.0M
2022-01-06 67.85 67.90 64.80 66.05 0.0M
2022-01-05 65.10 68.00 65.10 67.75 0.0M
2022-01-04 66.00 68.80 65.90 66.85 0.0M
2022-01-03 69.45 69.45 66.00 66.05 0.0M