Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,943.40
-72.65 (-1.81%)
At close: Jan 1, 2026
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 4,042.75 | 4,042.75 | 3,925.00 | 3,943.40 | 3,943.40 | -1.81% | 85,142 |
| Dec 31, 2025 | 3,946.10 | 4,039.00 | 3,946.10 | 4,016.05 | 4,016.05 | 2.03% | 105,609 |
| Dec 30, 2025 | 3,988.20 | 4,010.15 | 3,915.00 | 3,936.30 | 3,936.30 | -1.28% | 68,319 |
| Dec 29, 2025 | 4,068.50 | 4,090.95 | 3,967.55 | 3,987.40 | 3,987.40 | -1.82% | 116,549 |
| Dec 26, 2025 | 4,119.20 | 4,168.40 | 4,028.15 | 4,061.30 | 4,061.30 | -1.41% | 116,577 |
| Dec 24, 2025 | 4,169.55 | 4,207.65 | 4,108.70 | 4,119.20 | 4,119.20 | -0.49% | 40,843 |
| Dec 23, 2025 | 4,203.95 | 4,203.95 | 4,125.55 | 4,139.55 | 4,139.55 | -1.24% | 49,508 |
| Dec 22, 2025 | 4,240.00 | 4,267.15 | 4,180.25 | 4,191.65 | 4,191.65 | 0.16% | 84,492 |
| Dec 19, 2025 | 4,086.00 | 4,198.60 | 4,013.00 | 4,184.85 | 4,184.85 | 3.58% | 140,395 |
| Dec 18, 2025 | 4,094.95 | 4,129.00 | 4,012.30 | 4,040.25 | 4,040.25 | -1.37% | 212,472 |
| Dec 17, 2025 | 4,267.00 | 4,319.10 | 4,056.10 | 4,096.30 | 4,096.30 | -2.13% | 210,070 |
| Dec 16, 2025 | 4,231.50 | 4,240.00 | 4,125.00 | 4,185.40 | 4,185.40 | -0.32% | 257,859 |
| Dec 15, 2025 | 4,323.80 | 4,385.50 | 4,171.10 | 4,199.00 | 4,199.00 | -1.59% | 540,359 |
| Dec 12, 2025 | 4,110.00 | 4,282.50 | 4,099.50 | 4,267.00 | 4,267.00 | 5.51% | 759,220 |
| Dec 11, 2025 | 3,949.80 | 4,129.65 | 3,826.10 | 4,044.05 | 4,044.05 | 4.17% | 875,271 |
| Dec 10, 2025 | 4,440.00 | 4,518.15 | 3,855.55 | 3,882.20 | 3,882.20 | -10.46% | 1,205,329 |
| Dec 9, 2025 | 3,922.00 | 4,500.00 | 3,713.75 | 4,335.50 | 4,335.50 | 14.10% | 1,494,661 |
| Dec 8, 2025 | 4,400.10 | 4,531.15 | 3,746.20 | 3,799.60 | 3,799.60 | -12.83% | 899,047 |
| Dec 5, 2025 | 4,854.80 | 4,959.00 | 4,312.00 | 4,358.60 | 4,358.60 | -12.45% | 589,870 |
| Dec 4, 2025 | 5,313.95 | 5,313.95 | 4,940.25 | 4,978.60 | 4,978.60 | -6.17% | 134,525 |
| Dec 3, 2025 | 5,433.80 | 5,433.80 | 5,275.10 | 5,306.20 | 5,306.20 | -1.95% | 158,279 |
| Dec 2, 2025 | 5,377.85 | 5,454.00 | 5,331.25 | 5,411.70 | 5,411.70 | 1.01% | 24,072 |
| Dec 1, 2025 | 5,515.00 | 5,526.05 | 5,323.00 | 5,357.40 | 5,357.40 | -2.43% | 73,426 |
| Nov 28, 2025 | 5,600.00 | 5,609.95 | 5,475.00 | 5,490.60 | 5,490.60 | -1.48% | 25,733 |
| Nov 27, 2025 | 5,821.55 | 5,836.25 | 5,551.20 | 5,572.95 | 5,572.95 | -3.80% | 60,939 |
| Nov 26, 2025 | 5,825.00 | 5,960.00 | 5,775.00 | 5,793.10 | 5,793.10 | 0.35% | 73,600 |
| Nov 25, 2025 | 5,827.95 | 5,860.00 | 5,746.65 | 5,772.90 | 5,772.90 | -0.94% | 20,951 |
| Nov 24, 2025 | 5,893.05 | 5,939.20 | 5,813.00 | 5,827.70 | 5,827.70 | -0.95% | 30,937 |
| Nov 21, 2025 | 5,935.00 | 6,048.00 | 5,871.50 | 5,883.65 | 5,883.65 | -1.35% | 24,587 |
| Nov 20, 2025 | 6,025.65 | 6,030.00 | 5,951.00 | 5,964.30 | 5,964.30 | -0.18% | 29,275 |
| Nov 19, 2025 | 5,894.00 | 5,993.00 | 5,774.25 | 5,975.05 | 5,975.05 | 1.31% | 55,971 |
| Nov 18, 2025 | 6,229.95 | 6,229.95 | 5,857.00 | 5,897.80 | 5,897.80 | -5.53% | 724,253 |
| Nov 17, 2025 | 6,341.00 | 6,344.00 | 6,200.00 | 6,242.75 | 6,242.75 | -1.46% | 22,769 |
| Nov 14, 2025 | 6,376.05 | 6,400.00 | 6,276.30 | 6,335.05 | 6,335.05 | -0.63% | 12,468 |
| Nov 13, 2025 | 6,434.00 | 6,490.00 | 6,360.00 | 6,374.90 | 6,374.90 | -0.90% | 10,912 |
| Nov 12, 2025 | 6,455.70 | 6,526.35 | 6,415.00 | 6,432.50 | 6,432.50 | -0.26% | 9,951 |
| Nov 11, 2025 | 6,480.00 | 6,491.00 | 6,350.00 | 6,449.05 | 6,449.05 | -0.48% | 19,188 |
| Nov 10, 2025 | 6,227.95 | 6,511.00 | 6,170.00 | 6,480.25 | 6,480.25 | 4.05% | 46,250 |
| Nov 7, 2025 | 6,323.90 | 6,323.90 | 6,161.00 | 6,228.20 | 6,228.20 | -2.01% | 32,138 |
| Nov 6, 2025 | 6,899.95 | 6,899.95 | 6,310.10 | 6,356.05 | 6,356.05 | -4.36% | 71,287 |
| Nov 4, 2025 | 6,651.65 | 6,725.00 | 6,538.25 | 6,646.10 | 6,646.10 | -0.07% | 20,320 |
| Nov 3, 2025 | 6,680.65 | 6,718.20 | 6,620.00 | 6,651.00 | 6,651.00 | -0.90% | 18,548 |
| Oct 31, 2025 | 6,801.65 | 6,849.35 | 6,684.55 | 6,711.20 | 6,711.20 | -1.29% | 8,584 |
| Oct 30, 2025 | 6,894.85 | 6,914.00 | 6,781.55 | 6,798.85 | 6,798.85 | -1.93% | 14,559 |
| Oct 29, 2025 | 6,854.05 | 6,961.20 | 6,740.00 | 6,932.65 | 6,932.65 | 1.34% | 15,987 |
| Oct 28, 2025 | 6,970.65 | 6,995.00 | 6,802.30 | 6,840.80 | 6,840.80 | 1.53% | 64,604 |
| Oct 27, 2025 | 6,670.25 | 6,750.40 | 6,638.75 | 6,737.65 | 6,737.65 | 0.73% | 13,780 |
| Oct 24, 2025 | 6,759.80 | 6,790.00 | 6,653.20 | 6,689.05 | 6,689.05 | -0.01% | 11,359 |
| Oct 23, 2025 | 6,900.20 | 6,935.00 | 6,632.90 | 6,690.00 | 6,690.00 | -2.60% | 29,810 |
| Oct 21, 2025 | 6,948.95 | 6,948.95 | 6,845.25 | 6,868.55 | 6,868.55 | 0.10% | 4,685 |