Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,890.00
+67.00 (1.75%)
At close: Aug 21, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,820.00 | 3,912.00 | 3,798.55 | 3,890.00 | 3,890.00 | 1.75% | 100,521 |
| Aug 20, 2026 | 3,824.00 | 3,896.00 | 3,800.65 | 3,823.00 | 3,823.00 | 0.31% | 60,531 |
| Aug 19, 2026 | 3,640.40 | 3,825.00 | 3,640.40 | 3,811.00 | 3,811.00 | 4.36% | 182,759 |
| Aug 18, 2026 | 3,670.75 | 3,713.35 | 3,641.00 | 3,651.90 | 3,651.90 | 0.19% | 27,911 |
| Aug 17, 2026 | 3,698.85 | 3,728.00 | 3,628.50 | 3,645.00 | 3,645.00 | -0.41% | 42,550 |
| Aug 14, 2026 | 3,763.85 | 3,785.00 | 3,650.00 | 3,660.00 | 3,660.00 | -2.40% | 41,353 |
| Aug 13, 2026 | 3,840.50 | 3,849.55 | 3,742.00 | 3,750.00 | 3,750.00 | -1.96% | 40,628 |
| Aug 12, 2026 | 3,739.25 | 3,862.00 | 3,701.55 | 3,825.00 | 3,825.00 | 3.10% | 61,576 |
| Aug 11, 2026 | 3,749.35 | 3,869.00 | 3,640.50 | 3,710.00 | 3,710.00 | -0.27% | 143,625 |
| Aug 10, 2026 | 3,543.70 | 3,846.15 | 3,530.70 | 3,720.00 | 3,720.00 | -3.38% | 269,639 |
| Aug 7, 2026 | 3,840.10 | 3,899.00 | 3,807.60 | 3,850.00 | 3,850.00 | 0.73% | 57,573 |
| Aug 6, 2026 | 3,928.65 | 3,928.65 | 3,821.00 | 3,822.00 | 3,822.00 | -1.92% | 72,081 |
| Aug 5, 2026 | 3,898.95 | 3,963.50 | 3,867.45 | 3,896.90 | 3,896.90 | 0.57% | 119,436 |
| Aug 4, 2026 | 3,808.95 | 3,879.95 | 3,796.30 | 3,875.00 | 3,875.00 | 2.51% | 61,335 |
| Aug 3, 2026 | 3,836.90 | 3,868.20 | 3,760.00 | 3,780.00 | 3,780.00 | -0.51% | 68,494 |
| Jul 31, 2026 | 3,624.10 | 3,860.55 | 3,622.15 | 3,799.30 | 3,799.30 | 4.88% | 351,168 |
| Jul 30, 2026 | 3,640.40 | 3,728.05 | 3,575.00 | 3,622.40 | 3,622.40 | -0.49% | 226,452 |
| Jul 29, 2026 | 3,260.30 | 3,683.95 | 3,260.30 | 3,640.35 | 3,640.35 | 12.75% | 735,765 |
| Jul 28, 2026 | 3,181.35 | 3,248.25 | 3,162.75 | 3,228.65 | 3,228.65 | 1.30% | 73,495 |
| Jul 27, 2026 | 3,237.95 | 3,237.95 | 3,174.00 | 3,187.10 | 3,187.10 | 0.35% | 42,609 |
| Jul 24, 2026 | 3,219.90 | 3,236.75 | 3,132.00 | 3,176.10 | 3,176.10 | -1.93% | 39,794 |
| Jul 23, 2026 | 3,229.25 | 3,315.00 | 3,229.00 | 3,238.70 | 3,238.70 | -0.45% | 57,592 |
| Jul 22, 2026 | 3,279.75 | 3,300.00 | 3,213.95 | 3,253.35 | 3,253.35 | -0.54% | 32,265 |
| Jul 21, 2026 | 3,335.00 | 3,357.95 | 3,262.00 | 3,271.10 | 3,271.10 | -1.74% | 51,823 |
| Jul 20, 2026 | 3,351.15 | 3,381.50 | 3,319.00 | 3,328.95 | 3,328.95 | -1.65% | 29,395 |
| Jul 17, 2026 | 3,440.00 | 3,449.00 | 3,377.00 | 3,384.90 | 3,384.90 | -1.55% | 53,012 |
| Jul 16, 2026 | 3,375.00 | 3,477.70 | 3,366.50 | 3,438.25 | 3,438.25 | 3.02% | 238,022 |
| Jul 15, 2026 | 3,307.00 | 3,345.00 | 3,304.00 | 3,337.50 | 3,337.50 | 1.51% | 31,336 |
| Jul 14, 2026 | 3,289.95 | 3,328.00 | 3,275.25 | 3,287.95 | 3,287.95 | -0.93% | 32,245 |
| Jul 13, 2026 | 3,318.60 | 3,332.30 | 3,270.05 | 3,318.70 | 3,318.70 | -0.46% | 64,538 |
| Jul 10, 2026 | 3,444.00 | 3,475.35 | 3,319.10 | 3,333.90 | 3,333.90 | -2.89% | 155,039 |
| Jul 9, 2026 | 3,245.50 | 3,459.45 | 3,245.50 | 3,433.25 | 3,433.25 | 7.09% | 141,300 |
| Jul 8, 2026 | 3,298.10 | 3,340.00 | 3,191.25 | 3,205.85 | 3,205.85 | -3.22% | 56,218 |
| Jul 7, 2026 | 3,360.00 | 3,370.00 | 3,282.00 | 3,312.40 | 3,312.40 | -1.38% | 44,686 |
| Jul 6, 2026 | 3,345.00 | 3,396.95 | 3,271.45 | 3,358.70 | 3,358.70 | 0.70% | 119,838 |
| Jul 3, 2026 | 3,194.90 | 3,363.30 | 3,176.00 | 3,335.20 | 3,335.20 | 5.68% | 171,273 |
| Jul 2, 2026 | 3,174.00 | 3,189.00 | 3,141.00 | 3,155.80 | 3,155.80 | 0.13% | 63,231 |
| Jul 1, 2026 | 3,150.00 | 3,206.80 | 3,136.90 | 3,151.60 | 3,151.60 | 0.94% | 97,013 |
| Jun 30, 2026 | 3,183.70 | 3,197.25 | 3,110.15 | 3,122.15 | 3,122.15 | -0.95% | 77,576 |
| Jun 29, 2026 | 3,260.20 | 3,269.90 | 3,140.00 | 3,152.10 | 3,152.10 | -3.48% | 112,955 |
| Jun 25, 2026 | 3,234.90 | 3,385.00 | 3,210.30 | 3,265.75 | 3,265.75 | 1.92% | 271,098 |
| Jun 24, 2026 | 3,210.30 | 3,315.00 | 3,181.05 | 3,204.30 | 3,204.30 | -0.44% | 112,046 |
| Jun 23, 2026 | 3,288.00 | 3,288.00 | 3,206.15 | 3,218.35 | 3,218.35 | -1.97% | 53,704 |
| Jun 22, 2026 | 3,276.25 | 3,328.95 | 3,255.50 | 3,282.90 | 3,282.90 | 0.84% | 83,409 |
| Jun 19, 2026 | 3,380.05 | 3,381.80 | 3,238.00 | 3,255.50 | 3,255.50 | -3.84% | 164,632 |
| Jun 18, 2026 | 3,279.90 | 3,399.95 | 3,233.00 | 3,385.65 | 3,385.65 | 4.23% | 139,539 |
| Jun 17, 2026 | 3,199.85 | 3,284.00 | 3,191.00 | 3,248.20 | 3,248.20 | 2.23% | 121,521 |
| Jun 16, 2026 | 3,136.10 | 3,228.75 | 3,107.95 | 3,177.50 | 3,177.50 | 3.11% | 108,177 |
| Jun 15, 2026 | 3,149.95 | 3,175.00 | 3,070.10 | 3,081.75 | 3,081.75 | 0.19% | 76,451 |
| Jun 12, 2026 | 3,085.05 | 3,105.00 | 3,025.75 | 3,076.05 | 3,076.05 | 1.61% | 113,209 |