Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,144.00
-195.00 (-5.84%)
At close: Oct 28, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,339.00 | 3,345.15 | 3,111.30 | 3,144.00 | 3,144.00 | -5.84% | 82,595 |
| Oct 27, 2026 | 3,300.30 | 3,555.00 | 3,255.65 | 3,339.00 | 3,339.00 | 1.17% | 48,836 |
| Oct 26, 2026 | 3,180.05 | 3,316.95 | 3,139.10 | 3,300.30 | 3,300.30 | 3.44% | 55,696 |
| Oct 23, 2026 | 3,275.20 | 3,280.00 | 3,156.80 | 3,190.45 | 3,190.45 | -2.73% | 26,144 |
| Oct 22, 2026 | 3,160.10 | 3,306.00 | 3,130.00 | 3,280.00 | 3,280.00 | 3.68% | 56,564 |
| Oct 21, 2026 | 3,256.00 | 3,265.75 | 3,148.00 | 3,163.50 | 3,163.50 | -3.47% | 49,129 |
| Oct 19, 2026 | 3,281.75 | 3,291.25 | 3,236.70 | 3,277.35 | 3,277.35 | 0.22% | 11,843 |
| Oct 16, 2026 | 3,276.60 | 3,328.75 | 3,242.10 | 3,270.00 | 3,270.00 | 0.46% | 33,470 |
| Oct 15, 2026 | 3,286.45 | 3,299.50 | 3,236.80 | 3,255.10 | 3,255.10 | -0.61% | 29,797 |
| Oct 14, 2026 | 3,280.10 | 3,329.35 | 3,255.00 | 3,275.00 | 3,275.00 | -0.55% | 29,652 |
| Oct 13, 2026 | 3,240.05 | 3,311.00 | 3,201.15 | 3,293.00 | 3,293.00 | 2.11% | 69,029 |
| Oct 12, 2026 | 3,283.15 | 3,309.70 | 3,207.00 | 3,224.85 | 3,224.85 | -1.11% | 36,171 |
| Oct 9, 2026 | 3,243.40 | 3,288.75 | 3,200.80 | 3,261.05 | 3,261.05 | 0.65% | 49,735 |
| Oct 8, 2026 | 3,370.00 | 3,372.55 | 3,219.05 | 3,240.00 | 3,240.00 | -3.71% | 94,232 |
| Oct 7, 2026 | 3,408.50 | 3,429.00 | 3,364.95 | 3,365.00 | 3,365.00 | -1.03% | 27,698 |
| Oct 6, 2026 | 3,430.00 | 3,430.00 | 3,334.05 | 3,400.00 | 3,400.00 | - | 68,284 |
| Oct 5, 2026 | 3,420.10 | 3,472.00 | 3,375.00 | 3,400.00 | 3,400.00 | 0.29% | 48,249 |
| Oct 1, 2026 | 3,507.00 | 3,545.50 | 3,338.05 | 3,390.10 | 3,390.10 | -3.33% | 98,518 |
| Sep 30, 2026 | 3,515.05 | 3,609.95 | 3,500.90 | 3,507.00 | 3,507.00 | -0.17% | 59,197 |
| Sep 29, 2026 | 3,642.70 | 3,704.30 | 3,498.00 | 3,512.90 | 3,512.90 | -4.05% | 110,115 |
| Sep 28, 2026 | 3,639.95 | 3,694.85 | 3,590.00 | 3,661.00 | 3,661.00 | 0.44% | 51,200 |
| Sep 25, 2026 | 3,536.25 | 3,655.00 | 3,515.00 | 3,645.00 | 3,645.00 | 3.96% | 87,617 |
| Sep 24, 2026 | 3,444.80 | 3,574.75 | 3,406.80 | 3,506.00 | 3,506.00 | 1.48% | 101,059 |
| Sep 23, 2026 | 3,462.00 | 3,499.45 | 3,430.00 | 3,455.00 | 3,455.00 | -0.14% | 84,590 |
| Sep 22, 2026 | 3,637.90 | 3,637.90 | 3,427.35 | 3,459.90 | 3,459.90 | -5.21% | 193,261 |
| Sep 21, 2026 | 3,550.00 | 3,674.60 | 3,509.20 | 3,650.10 | 3,650.10 | 3.96% | 60,327 |
| Sep 18, 2026 | 3,531.55 | 3,604.05 | 3,475.05 | 3,510.90 | 3,510.90 | -0.23% | 65,264 |
| Sep 17, 2026 | 3,400.00 | 3,563.00 | 3,396.90 | 3,519.00 | 3,519.00 | 3.90% | 118,217 |
| Sep 16, 2026 | 3,395.35 | 3,410.00 | 3,295.00 | 3,386.85 | 3,386.85 | -0.09% | 33,343 |
| Sep 15, 2026 | 3,518.55 | 3,526.85 | 3,386.80 | 3,390.05 | 3,390.05 | -3.14% | 33,944 |
| Sep 11, 2026 | 3,466.85 | 3,522.00 | 3,434.00 | 3,500.00 | 3,500.00 | -0.57% | 60,848 |
| Sep 10, 2026 | 3,603.50 | 3,634.65 | 3,450.60 | 3,519.90 | 3,519.90 | -2.39% | 41,461 |
| Sep 9, 2026 | 3,615.05 | 3,655.20 | 3,589.25 | 3,606.20 | 3,606.20 | -0.24% | 63,033 |
| Sep 8, 2026 | 3,617.50 | 3,685.00 | 3,590.00 | 3,615.00 | 3,615.00 | 0.37% | 29,811 |
| Sep 7, 2026 | 3,597.60 | 3,732.00 | 3,569.50 | 3,601.80 | 3,601.80 | 0.33% | 66,934 |
| Sep 4, 2026 | 3,485.00 | 3,618.00 | 3,450.25 | 3,590.00 | 3,590.00 | 2.94% | 141,673 |
| Sep 3, 2026 | 3,588.00 | 3,624.35 | 3,471.55 | 3,487.30 | 3,487.30 | -2.77% | 92,003 |
| Sep 2, 2026 | 3,599.50 | 3,622.15 | 3,520.00 | 3,586.70 | 3,586.70 | -0.37% | 58,399 |
| Sep 1, 2026 | 3,686.00 | 3,690.00 | 3,581.00 | 3,600.00 | 3,600.00 | -2.20% | 67,466 |
| Aug 31, 2026 | 3,968.10 | 3,968.10 | 3,650.00 | 3,681.10 | 3,681.10 | -6.48% | 111,465 |
| Aug 28, 2026 | 4,049.65 | 4,051.40 | 3,934.00 | 3,936.00 | 3,936.00 | -1.97% | 37,117 |
| Aug 27, 2026 | 4,031.95 | 4,112.00 | 4,003.35 | 4,015.00 | 4,015.00 | -0.76% | 88,298 |
| Aug 26, 2026 | 3,949.95 | 4,116.40 | 3,938.95 | 4,045.90 | 4,045.90 | 2.84% | 99,257 |
| Aug 25, 2026 | 3,873.65 | 3,996.70 | 3,805.00 | 3,934.00 | 3,934.00 | 2.39% | 172,450 |
| Aug 24, 2026 | 3,940.00 | 3,962.95 | 3,842.00 | 3,842.00 | 3,842.00 | -1.23% | 98,990 |
| 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 |