Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 7,190.85
-402.35 (-5.30%)
At close: Oct 8, 2025
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 6,280.00 | 6,349.95 | 6,206.20 | 6,270.50 | 6,270.50 | -0.10% | 13,550 |
| Aug 18, 2025 | 6,220.05 | 6,338.00 | 6,167.70 | 6,276.75 | 6,276.75 | 2.68% | 22,073 |
| Aug 14, 2025 | 6,100.00 | 6,175.00 | 6,026.00 | 6,113.10 | 6,113.10 | 0.78% | 28,417 |
| Aug 13, 2025 | 5,849.95 | 6,156.00 | 5,826.55 | 6,065.80 | 6,065.80 | 4.44% | 33,723 |
| Aug 12, 2025 | 5,850.00 | 5,918.45 | 5,791.25 | 5,807.75 | 5,807.75 | -0.78% | 11,745 |
| Aug 11, 2025 | 5,852.45 | 5,890.00 | 5,751.65 | 5,853.60 | 5,853.60 | 0.77% | 11,012 |
| Aug 8, 2025 | 6,098.20 | 6,103.90 | 5,791.00 | 5,808.70 | 5,808.70 | -4.54% | 19,440 |
| Aug 7, 2025 | 6,001.10 | 6,120.90 | 5,962.70 | 6,084.80 | 6,084.80 | 0.88% | 33,451 |
| Aug 6, 2025 | 6,322.00 | 6,322.15 | 6,008.00 | 6,031.55 | 6,031.55 | -4.59% | 25,746 |
| Aug 5, 2025 | 6,360.00 | 6,515.00 | 6,303.75 | 6,321.80 | 6,321.80 | 0.41% | 49,165 |
| Aug 4, 2025 | 6,372.50 | 6,465.00 | 6,234.35 | 6,295.90 | 6,295.90 | -1.17% | 26,415 |
| Aug 1, 2025 | 6,200.00 | 6,483.00 | 6,175.15 | 6,370.40 | 6,370.40 | 3.16% | 200,799 |
| Jul 31, 2025 | 5,530.20 | 6,282.00 | 5,482.70 | 6,175.10 | 6,175.10 | 9.53% | 204,001 |
| Jul 30, 2025 | 5,585.50 | 5,795.95 | 5,543.85 | 5,637.70 | 5,637.70 | 1.69% | 61,802 |