Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,427.80
-186.35 (-5.16%)
At close: Mar 30, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3,471.00 | 3,586.10 | 3,407.85 | 3,427.80 | 3,427.80 | -5.16% | 164,695 |
| Mar 27, 2026 | 3,691.80 | 3,741.95 | 3,591.90 | 3,614.15 | 3,614.15 | -2.78% | 114,323 |
| Mar 25, 2026 | 3,576.95 | 3,777.20 | 3,552.50 | 3,717.45 | 3,717.45 | 5.79% | 209,884 |
| Mar 24, 2026 | 3,539.90 | 3,558.45 | 3,411.05 | 3,514.10 | 3,514.10 | 3.08% | 67,843 |
| Mar 23, 2026 | 3,535.70 | 3,598.25 | 3,347.00 | 3,409.15 | 3,409.15 | -5.87% | 138,823 |
| Mar 20, 2026 | 3,605.75 | 3,707.20 | 3,605.75 | 3,621.75 | 3,621.75 | 1.48% | 102,483 |
| Mar 19, 2026 | 3,619.90 | 3,679.60 | 3,551.00 | 3,569.00 | 3,569.00 | -3.89% | 49,026 |
| Mar 18, 2026 | 3,652.75 | 3,741.85 | 3,649.95 | 3,713.60 | 3,713.60 | 2.13% | 74,004 |
| Mar 17, 2026 | 3,560.30 | 3,652.00 | 3,538.00 | 3,636.05 | 3,636.05 | 2.21% | 98,465 |
| Mar 16, 2026 | 3,480.00 | 3,580.15 | 3,419.80 | 3,557.40 | 3,557.40 | 2.36% | 93,608 |
| Mar 13, 2026 | 3,673.00 | 3,687.35 | 3,456.70 | 3,475.50 | 3,475.50 | -6.02% | 130,282 |
| Mar 12, 2026 | 3,708.85 | 3,781.00 | 3,587.00 | 3,698.25 | 3,698.25 | -0.70% | 80,944 |
| Mar 11, 2026 | 3,846.95 | 3,899.00 | 3,715.00 | 3,724.50 | 3,724.50 | -2.98% | 59,137 |
| Mar 10, 2026 | 3,781.90 | 3,853.00 | 3,713.00 | 3,838.80 | 3,838.80 | 3.73% | 66,162 |
| Mar 9, 2026 | 3,650.05 | 3,712.00 | 3,590.00 | 3,700.60 | 3,700.60 | -1.20% | 72,978 |
| Mar 6, 2026 | 3,780.65 | 3,850.50 | 3,731.10 | 3,745.70 | 3,745.70 | -1.81% | 78,674 |
| Mar 5, 2026 | 3,742.00 | 3,850.00 | 3,632.00 | 3,814.70 | 3,814.70 | 3.20% | 63,991 |
| Mar 4, 2026 | 3,689.95 | 3,725.00 | 3,615.00 | 3,696.45 | 3,696.45 | -1.01% | 65,549 |
| Mar 2, 2026 | 3,606.30 | 3,854.15 | 3,606.30 | 3,734.20 | 3,734.20 | -3.08% | 58,262 |
| Feb 27, 2026 | 3,916.55 | 3,957.10 | 3,822.60 | 3,853.00 | 3,853.00 | -1.62% | 74,127 |
| Feb 26, 2026 | 3,918.00 | 3,989.05 | 3,877.05 | 3,916.50 | 3,916.50 | 0.20% | 68,812 |
| Feb 25, 2026 | 3,866.05 | 3,982.85 | 3,866.05 | 3,908.65 | 3,908.65 | 1.85% | 53,198 |
| Feb 24, 2026 | 3,797.90 | 3,870.00 | 3,746.00 | 3,837.60 | 3,837.60 | 1.04% | 61,374 |
| Feb 23, 2026 | 3,908.75 | 3,908.75 | 3,785.05 | 3,798.00 | 3,798.00 | -1.88% | 51,830 |
| Feb 20, 2026 | 3,884.85 | 3,919.40 | 3,822.80 | 3,870.70 | 3,870.70 | -0.14% | 76,550 |
| Feb 19, 2026 | 4,044.75 | 4,067.10 | 3,850.25 | 3,876.00 | 3,876.00 | -4.51% | 135,408 |
| Feb 18, 2026 | 3,972.50 | 4,075.50 | 3,905.80 | 4,059.20 | 4,059.20 | 2.72% | 118,919 |
| Feb 17, 2026 | 3,966.00 | 3,988.75 | 3,915.00 | 3,951.65 | 3,951.65 | -0.43% | 69,949 |
| Feb 16, 2026 | 3,920.25 | 4,038.00 | 3,896.10 | 3,968.90 | 3,968.90 | 0.69% | 79,506 |
| Feb 13, 2026 | 4,035.35 | 4,051.55 | 3,891.35 | 3,941.75 | 3,941.75 | -3.52% | 97,923 |
| Feb 12, 2026 | 4,154.25 | 4,156.00 | 4,062.00 | 4,085.60 | 4,085.60 | -1.65% | 121,486 |
| Feb 11, 2026 | 3,988.95 | 4,177.35 | 3,950.50 | 4,154.25 | 4,154.25 | 5.01% | 274,569 |
| Feb 10, 2026 | 3,959.90 | 4,049.00 | 3,889.60 | 3,955.90 | 3,955.90 | 0.28% | 287,722 |
| Feb 9, 2026 | 3,761.05 | 3,970.00 | 3,761.05 | 3,944.90 | 3,944.90 | 6.65% | 187,693 |
| Feb 6, 2026 | 3,400.05 | 3,754.00 | 3,340.00 | 3,698.95 | 3,698.95 | 2.34% | 472,465 |
| Feb 5, 2026 | 3,790.10 | 3,806.20 | 3,566.00 | 3,614.20 | 3,614.20 | -4.41% | 200,648 |
| Feb 4, 2026 | 3,544.20 | 3,798.75 | 3,510.05 | 3,781.05 | 3,781.05 | 6.45% | 226,689 |
| Feb 3, 2026 | 3,712.40 | 3,746.05 | 3,541.00 | 3,552.00 | 3,552.00 | 2.31% | 197,186 |
| Feb 2, 2026 | 3,598.70 | 3,598.70 | 3,357.80 | 3,471.80 | 3,471.80 | -2.44% | 115,798 |
| Feb 1, 2026 | 3,498.65 | 3,656.15 | 3,419.35 | 3,558.65 | 3,558.65 | 2.37% | 186,102 |
| Jan 30, 2026 | 3,378.00 | 3,560.00 | 3,360.00 | 3,476.25 | 3,476.25 | 2.16% | 121,915 |
| Jan 29, 2026 | 3,500.00 | 3,522.00 | 3,353.00 | 3,402.80 | 3,402.80 | -2.52% | 102,453 |
| Jan 28, 2026 | 3,340.00 | 3,498.95 | 3,340.00 | 3,490.65 | 3,490.65 | 4.86% | 54,218 |
| Jan 27, 2026 | 3,380.40 | 3,404.40 | 3,295.65 | 3,328.95 | 3,328.95 | -1.41% | 102,067 |
| Jan 23, 2026 | 3,569.85 | 3,569.85 | 3,366.10 | 3,376.55 | 3,376.55 | -4.26% | 67,085 |
| Jan 22, 2026 | 3,512.30 | 3,571.05 | 3,508.00 | 3,526.75 | 3,526.75 | 1.05% | 50,487 |
| Jan 21, 2026 | 3,479.05 | 3,538.00 | 3,429.50 | 3,490.05 | 3,490.05 | 0.26% | 91,760 |
| Jan 20, 2026 | 3,616.10 | 3,616.10 | 3,466.50 | 3,481.15 | 3,481.15 | -3.36% | 76,398 |
| Jan 19, 2026 | 3,619.70 | 3,668.00 | 3,560.70 | 3,602.15 | 3,602.15 | -0.32% | 130,384 |
| Jan 16, 2026 | 3,686.20 | 3,733.35 | 3,588.00 | 3,613.60 | 3,613.60 | -1.95% | 170,452 |