Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,100.00
-33.55 (-1.07%)
At close: Jun 1, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3,089.10 | 3,089.10 | 2,995.85 | 3,001.60 | 3,001.60 | -2.88% | 103,825 |
| May 19, 2026 | 3,120.55 | 3,167.00 | 3,071.00 | 3,090.55 | 3,090.55 | -0.91% | 224,942 |
| May 18, 2026 | 3,262.00 | 3,267.90 | 3,100.05 | 3,119.05 | 3,119.05 | -4.69% | 317,628 |
| May 15, 2026 | 3,252.15 | 3,431.75 | 3,182.55 | 3,272.55 | 3,272.55 | -2.00% | 788,890 |
| May 14, 2026 | 3,760.10 | 3,760.10 | 3,303.00 | 3,339.25 | 3,339.25 | -20.07% | 748,043 |
| May 13, 2026 | 4,037.70 | 4,229.10 | 4,037.70 | 4,177.85 | 4,177.85 | 3.13% | 151,375 |
| May 12, 2026 | 4,333.40 | 4,377.95 | 4,024.50 | 4,051.00 | 4,051.00 | -7.16% | 89,883 |
| May 11, 2026 | 4,497.05 | 4,532.95 | 4,355.00 | 4,363.40 | 4,363.40 | -3.21% | 104,296 |
| May 8, 2026 | 4,368.95 | 4,537.85 | 4,341.30 | 4,508.10 | 4,508.10 | 2.97% | 77,397 |
| May 7, 2026 | 4,311.90 | 4,390.00 | 4,280.00 | 4,378.20 | 4,378.20 | 1.68% | 99,340 |
| May 6, 2026 | 4,243.75 | 4,326.45 | 4,198.75 | 4,305.95 | 4,305.95 | 3.25% | 41,575 |
| May 5, 2026 | 4,100.00 | 4,206.90 | 4,087.00 | 4,170.50 | 4,170.50 | 1.57% | 65,195 |
| May 4, 2026 | 4,062.20 | 4,120.10 | 4,017.85 | 4,106.20 | 4,106.20 | 1.43% | 63,971 |
| Apr 30, 2026 | 4,108.70 | 4,108.70 | 3,970.80 | 4,048.45 | 4,048.45 | -1.51% | 47,068 |
| Apr 29, 2026 | 4,130.00 | 4,208.85 | 4,098.15 | 4,110.70 | 4,110.70 | 0.36% | 48,150 |
| Apr 28, 2026 | 4,210.25 | 4,236.90 | 4,075.70 | 4,095.90 | 4,095.90 | -2.49% | 86,996 |
| Apr 27, 2026 | 4,281.35 | 4,316.05 | 4,177.15 | 4,200.35 | 4,200.35 | -1.57% | 111,414 |
| Apr 24, 2026 | 4,426.80 | 4,447.95 | 4,235.05 | 4,267.45 | 4,267.45 | -2.70% | 64,539 |
| Apr 23, 2026 | 4,430.45 | 4,448.30 | 4,363.70 | 4,385.70 | 4,385.70 | -1.66% | 95,787 |
| Apr 22, 2026 | 4,234.65 | 4,473.95 | 4,220.05 | 4,459.80 | 4,459.80 | 5.03% | 87,171 |
| Apr 21, 2026 | 4,248.90 | 4,290.00 | 4,212.00 | 4,246.40 | 4,246.40 | 0.61% | 45,438 |
| Apr 20, 2026 | 4,216.30 | 4,263.60 | 4,118.15 | 4,220.70 | 4,220.70 | 0.14% | 125,483 |
| Apr 17, 2026 | 4,220.05 | 4,264.95 | 4,165.00 | 4,214.65 | 4,214.65 | 0.23% | 111,762 |
| Apr 16, 2026 | 4,060.25 | 4,217.70 | 4,058.50 | 4,204.80 | 4,204.80 | 4.64% | 168,551 |
| Apr 15, 2026 | 3,975.00 | 4,070.00 | 3,924.45 | 4,018.30 | 4,018.30 | 3.64% | 65,558 |
| Apr 13, 2026 | 3,762.75 | 3,894.00 | 3,751.05 | 3,877.10 | 3,877.10 | -0.52% | 92,688 |
| Apr 10, 2026 | 3,884.30 | 3,915.00 | 3,839.00 | 3,897.30 | 3,897.30 | 1.20% | 55,371 |
| Apr 9, 2026 | 3,900.25 | 3,974.00 | 3,818.70 | 3,851.20 | 3,851.20 | -1.61% | 116,880 |
| Apr 8, 2026 | 3,949.90 | 3,949.90 | 3,828.00 | 3,914.10 | 3,914.10 | 4.35% | 120,030 |
| Apr 7, 2026 | 3,689.70 | 3,783.90 | 3,634.95 | 3,751.10 | 3,751.10 | 1.27% | 88,937 |
| Apr 6, 2026 | 3,540.50 | 3,722.55 | 3,462.00 | 3,704.05 | 3,704.05 | 4.69% | 204,750 |
| Apr 2, 2026 | 3,495.00 | 3,560.65 | 3,381.80 | 3,538.15 | 3,538.15 | -0.10% | 123,442 |
| Apr 1, 2026 | 3,649.95 | 3,674.70 | 3,522.40 | 3,541.55 | 3,541.55 | 3.32% | 100,138 |
| Mar 30, 2026 | 3,471.00 | 3,586.10 | 3,407.85 | 3,427.80 | 3,427.80 | -5.16% | 164,695 |
| Mar 27, 2026 | 3,691.80 | 3,741.95 | 3,591.90 | 3,614.15 | 3,614.15 | -2.78% | 114,323 |
| Mar 25, 2026 | 3,576.95 | 3,777.20 | 3,552.50 | 3,717.45 | 3,717.45 | 5.79% | 209,884 |
| Mar 24, 2026 | 3,539.90 | 3,558.45 | 3,411.05 | 3,514.10 | 3,514.10 | 3.08% | 67,843 |
| Mar 23, 2026 | 3,535.70 | 3,598.25 | 3,347.00 | 3,409.15 | 3,409.15 | -5.87% | 138,823 |
| Mar 20, 2026 | 3,605.75 | 3,707.20 | 3,605.75 | 3,621.75 | 3,621.75 | 1.48% | 102,483 |
| Mar 19, 2026 | 3,619.90 | 3,679.60 | 3,551.00 | 3,569.00 | 3,569.00 | -3.89% | 49,026 |
| Mar 18, 2026 | 3,652.75 | 3,741.85 | 3,649.95 | 3,713.60 | 3,713.60 | 2.13% | 74,004 |
| Mar 17, 2026 | 3,560.30 | 3,652.00 | 3,538.00 | 3,636.05 | 3,636.05 | 2.21% | 98,465 |
| Mar 16, 2026 | 3,480.00 | 3,580.15 | 3,419.80 | 3,557.40 | 3,557.40 | 2.36% | 93,608 |
| Mar 13, 2026 | 3,673.00 | 3,687.35 | 3,456.70 | 3,475.50 | 3,475.50 | -6.02% | 130,282 |