Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,799.30
+176.90 (4.88%)
At close: Jul 31, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3,053.00 | 3,109.00 | 3,017.00 | 3,027.20 | 3,027.20 | -1.52% | 76,779 |
| Jun 10, 2026 | 3,097.75 | 3,097.75 | 3,052.00 | 3,073.90 | 3,073.90 | 0.05% | 29,652 |
| Jun 9, 2026 | 3,058.30 | 3,103.00 | 3,054.30 | 3,072.45 | 3,072.45 | 1.47% | 64,879 |
| Jun 8, 2026 | 3,062.00 | 3,088.15 | 3,021.00 | 3,028.00 | 3,028.00 | -3.03% | 109,936 |
| Jun 5, 2026 | 3,219.25 | 3,223.95 | 3,111.45 | 3,122.55 | 3,122.55 | -2.15% | 94,662 |
| Jun 4, 2026 | 3,208.60 | 3,249.75 | 3,175.15 | 3,191.25 | 3,191.25 | -0.73% | 103,208 |
| Jun 3, 2026 | 3,194.90 | 3,225.00 | 3,131.00 | 3,214.65 | 3,214.65 | 1.48% | 65,460 |
| Jun 2, 2026 | 3,098.00 | 3,208.00 | 3,078.30 | 3,167.85 | 3,167.85 | 2.19% | 85,392 |
| Jun 1, 2026 | 3,179.15 | 3,179.15 | 3,091.80 | 3,100.00 | 3,100.00 | -1.07% | 70,976 |
| May 29, 2026 | 3,246.05 | 3,269.55 | 3,124.60 | 3,133.55 | 3,133.55 | -2.97% | 120,836 |
| May 27, 2026 | 3,303.00 | 3,335.00 | 3,220.50 | 3,229.60 | 3,229.60 | -2.08% | 72,783 |
| May 26, 2026 | 3,397.90 | 3,418.90 | 3,258.00 | 3,298.35 | 3,298.35 | -2.96% | 142,414 |
| May 25, 2026 | 3,389.90 | 3,409.80 | 3,300.00 | 3,399.05 | 3,399.05 | 2.31% | 145,179 |
| May 22, 2026 | 3,197.00 | 3,331.00 | 3,190.05 | 3,322.40 | 3,322.40 | 4.60% | 258,019 |
| May 21, 2026 | 3,045.00 | 3,192.85 | 3,030.75 | 3,176.15 | 3,176.15 | 5.82% | 203,786 |