Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 7,229.05
-32.95 (-0.45%)
At close: Sep 18, 2025
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5,509.55 | 5,567.45 | 5,405.00 | 5,543.85 | 5,543.85 | 0.67% | 11,290 |
| Jul 28, 2025 | 5,709.95 | 5,744.00 | 5,490.00 | 5,506.90 | 5,506.90 | -3.17% | 12,133 |
| Jul 25, 2025 | 5,675.00 | 5,773.95 | 5,649.55 | 5,687.45 | 5,687.45 | 0.45% | 20,255 |
| Jul 24, 2025 | 5,779.80 | 5,815.00 | 5,648.00 | 5,662.05 | 5,662.05 | -1.49% | 17,331 |
| Jul 23, 2025 | 5,815.95 | 5,816.00 | 5,726.00 | 5,747.65 | 5,747.65 | -0.59% | 7,373 |
| Jul 22, 2025 | 5,947.85 | 5,947.85 | 5,770.00 | 5,781.70 | 5,781.70 | -2.00% | 18,329 |
| Jul 21, 2025 | 5,870.50 | 5,910.90 | 5,752.05 | 5,899.70 | 5,899.70 | 0.83% | 6,942 |
| Jul 18, 2025 | 5,933.55 | 5,982.45 | 5,842.10 | 5,851.40 | 5,851.40 | -1.66% | 6,252 |
| Jul 17, 2025 | 6,000.00 | 6,007.85 | 5,935.50 | 5,950.10 | 5,950.10 | -0.47% | 14,029 |
| Jul 16, 2025 | 5,998.25 | 6,091.45 | 5,925.00 | 5,978.15 | 5,978.15 | 0.09% | 9,551 |
| Jul 15, 2025 | 6,069.85 | 6,090.00 | 5,960.00 | 5,972.60 | 5,972.60 | -0.83% | 5,603 |
| Jul 14, 2025 | 5,994.35 | 6,060.85 | 5,950.00 | 6,022.45 | 6,022.45 | 0.47% | 6,602 |
| Jul 11, 2025 | 6,167.35 | 6,193.00 | 5,978.05 | 5,994.35 | 5,994.35 | -2.81% | 21,528 |
| Jul 10, 2025 | 6,122.85 | 6,275.00 | 6,122.85 | 6,167.35 | 6,167.35 | 0.73% | 19,916 |
| Jul 9, 2025 | 6,051.05 | 6,237.50 | 6,051.05 | 6,122.75 | 6,122.75 | 1.86% | 41,039 |