Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 6,711.20
-87.65 (-1.29%)
At close: Oct 31, 2025
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 7,065.00 | 7,079.35 | 6,845.00 | 6,861.85 | 6,861.85 | -2.18% | 11,811 |
| Oct 17, 2025 | 7,000.05 | 7,103.90 | 6,936.00 | 7,014.65 | 7,014.65 | 0.33% | 21,510 |
| Oct 16, 2025 | 7,100.00 | 7,140.25 | 6,961.00 | 6,991.80 | 6,991.80 | 0.47% | 33,791 |
| Oct 15, 2025 | 6,999.40 | 7,010.00 | 6,900.35 | 6,959.30 | 6,959.30 | 0.71% | 7,517 |
| Oct 14, 2025 | 6,884.90 | 7,043.95 | 6,858.00 | 6,910.40 | 6,910.40 | 1.17% | 18,268 |
| Oct 13, 2025 | 7,092.90 | 7,092.90 | 6,720.00 | 6,830.80 | 6,830.80 | -3.81% | 64,171 |
| Oct 10, 2025 | 7,103.00 | 7,179.00 | 7,055.00 | 7,101.30 | 7,101.30 | - | 14,765 |
| Oct 9, 2025 | 7,230.00 | 7,274.95 | 7,080.85 | 7,101.00 | 7,101.00 | -1.25% | 40,506 |
| Oct 8, 2025 | 7,593.20 | 7,606.15 | 7,167.60 | 7,190.85 | 7,190.85 | -5.30% | 57,205 |
| Oct 7, 2025 | 7,543.10 | 7,705.00 | 7,446.50 | 7,593.20 | 7,593.20 | 1.34% | 39,135 |
| Oct 6, 2025 | 7,319.45 | 7,623.00 | 7,191.85 | 7,492.80 | 7,492.80 | 3.10% | 14,826 |
| Oct 3, 2025 | 7,158.55 | 7,290.00 | 7,125.75 | 7,267.85 | 7,267.85 | 1.62% | 10,473 |
| Oct 1, 2025 | 7,099.60 | 7,243.50 | 7,063.40 | 7,151.85 | 7,151.85 | 1.33% | 21,982 |
| Sep 30, 2025 | 7,147.55 | 7,148.00 | 6,989.55 | 7,058.00 | 7,058.00 | 0.11% | 13,303 |
| Sep 29, 2025 | 7,427.85 | 7,485.00 | 7,026.25 | 7,049.95 | 7,049.95 | -3.94% | 30,280 |
| Sep 26, 2025 | 7,499.90 | 7,508.00 | 7,278.30 | 7,339.25 | 7,339.25 | -2.17% | 15,831 |
| Sep 25, 2025 | 7,450.00 | 7,621.00 | 7,450.00 | 7,501.70 | 7,501.70 | 0.65% | 22,318 |
| Sep 24, 2025 | 7,238.15 | 7,528.70 | 7,230.00 | 7,452.90 | 7,452.90 | 2.97% | 46,181 |
| Sep 23, 2025 | 7,100.05 | 7,291.05 | 7,100.05 | 7,238.15 | 7,238.15 | 2.16% | 31,679 |
| Sep 22, 2025 | 7,147.40 | 7,267.00 | 7,066.15 | 7,085.40 | 7,085.40 | -0.87% | 14,550 |
| Sep 19, 2025 | 7,234.95 | 7,344.90 | 6,880.10 | 7,147.55 | 7,147.55 | -1.13% | 101,524 |
| Sep 18, 2025 | 7,294.80 | 7,294.80 | 7,214.00 | 7,229.05 | 7,229.05 | -0.45% | 16,178 |
| Sep 17, 2025 | 7,218.70 | 7,275.00 | 7,154.00 | 7,262.00 | 7,262.00 | 1.06% | 39,478 |
| Sep 16, 2025 | 7,100.35 | 7,235.55 | 7,070.55 | 7,185.55 | 7,185.55 | 0.80% | 14,585 |
| Sep 15, 2025 | 7,239.10 | 7,239.10 | 7,120.00 | 7,128.65 | 7,128.65 | -0.54% | 13,236 |
| Sep 12, 2025 | 7,159.80 | 7,240.00 | 7,080.00 | 7,167.70 | 7,167.70 | 0.66% | 25,988 |
| Sep 11, 2025 | 7,104.90 | 7,196.00 | 7,068.05 | 7,120.85 | 7,120.85 | 0.57% | 13,687 |
| Sep 10, 2025 | 7,174.85 | 7,174.85 | 7,040.75 | 7,080.35 | 7,080.35 | -0.35% | 26,541 |
| Sep 9, 2025 | 7,085.80 | 7,150.00 | 6,960.00 | 7,105.05 | 7,105.05 | 0.94% | 24,561 |
| Sep 8, 2025 | 6,949.85 | 7,197.00 | 6,830.45 | 7,039.20 | 7,039.20 | 2.92% | 53,476 |
| Sep 5, 2025 | 6,804.15 | 6,928.70 | 6,790.70 | 6,839.65 | 6,839.65 | 1.02% | 35,996 |
| Sep 4, 2025 | 6,818.95 | 6,900.00 | 6,725.00 | 6,770.30 | 6,770.30 | 0.35% | 33,191 |
| Sep 3, 2025 | 6,573.20 | 6,791.00 | 6,573.20 | 6,746.75 | 6,746.75 | 2.64% | 44,677 |
| Sep 2, 2025 | 6,660.35 | 6,707.00 | 6,513.55 | 6,573.20 | 6,573.20 | -0.41% | 35,087 |
| Sep 1, 2025 | 6,160.05 | 6,628.90 | 6,144.40 | 6,599.95 | 6,599.95 | 7.76% | 119,170 |
| Aug 29, 2025 | 6,228.95 | 6,253.50 | 6,111.00 | 6,124.45 | 6,124.45 | -1.14% | 6,529 |
| Aug 28, 2025 | 6,180.00 | 6,235.00 | 6,078.00 | 6,194.80 | 6,194.80 | -0.06% | 20,382 |
| Aug 26, 2025 | 6,236.55 | 6,277.45 | 6,057.00 | 6,198.25 | 6,198.25 | -0.57% | 32,306 |
| Aug 25, 2025 | 6,248.95 | 6,295.00 | 6,181.80 | 6,233.50 | 6,233.50 | 0.45% | 7,919 |
| Aug 22, 2025 | 6,151.55 | 6,247.35 | 6,091.10 | 6,205.40 | 6,205.40 | 1.00% | 12,696 |
| Aug 21, 2025 | 6,249.00 | 6,249.00 | 6,135.00 | 6,144.10 | 6,144.10 | -0.91% | 7,696 |
| Aug 20, 2025 | 6,242.25 | 6,325.50 | 6,166.50 | 6,200.35 | 6,200.35 | -1.12% | 10,576 |