Kaynes Technology India Limited (BOM:543664)
India · Delayed Price · Currency is INR 3,386.85
-3.20 (-0.09%)
At close: Sep 16, 2026
BOM:543664 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,912 |
| Sep 11, 2026 | 3,466.85 | 3,522.00 | 3,434.00 | 3,500.00 | 3,500.00 | -0.57% | 60,798 |
| 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% | 29,802 |
| Sep 7, 2026 | 3,597.60 | 3,732.00 | 3,569.50 | 3,601.80 | 3,601.80 | 0.33% | 66,923 |
| 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% | 98,845 |
| 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 |