Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 6,704.50
-95.50 (-1.40%)
Oct 31, 2025, 3:30 PM IST
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,813.00 | 6,852.50 | 6,682.50 | 6,704.50 | 6,704.50 | -1.40% | 206,304 |
| Oct 30, 2025 | 6,875.00 | 6,917.50 | 6,780.00 | 6,800.00 | 6,800.00 | -1.71% | 228,909 |
| Oct 29, 2025 | 6,867.00 | 6,964.00 | 6,733.50 | 6,918.50 | 6,918.50 | 1.12% | 344,081 |
| Oct 28, 2025 | 6,925.00 | 6,998.00 | 6,804.00 | 6,842.00 | 6,842.00 | 1.55% | 1,025,039 |
| Oct 27, 2025 | 6,677.50 | 6,751.00 | 6,638.00 | 6,737.50 | 6,737.50 | 0.73% | 257,074 |
| Oct 24, 2025 | 6,732.00 | 6,794.00 | 6,651.00 | 6,689.00 | 6,689.00 | -0.22% | 275,988 |
| Oct 23, 2025 | 6,910.00 | 6,935.00 | 6,688.00 | 6,704.00 | 6,704.00 | -2.37% | 359,839 |
| Oct 21, 2025 | 6,925.00 | 6,930.00 | 6,846.00 | 6,867.00 | 6,867.00 | 0.07% | 81,514 |
| Oct 20, 2025 | 7,061.50 | 7,080.00 | 6,840.00 | 6,862.50 | 6,862.50 | -2.23% | 306,364 |
| Oct 17, 2025 | 7,019.00 | 7,105.00 | 6,931.50 | 7,019.00 | 7,019.00 | 0.39% | 460,516 |
| Oct 16, 2025 | 7,100.00 | 7,137.00 | 6,960.50 | 6,991.50 | 6,991.50 | 0.47% | 629,817 |
| Oct 15, 2025 | 6,945.00 | 7,012.00 | 6,889.00 | 6,958.50 | 6,958.50 | 0.69% | 258,385 |
| Oct 14, 2025 | 6,874.00 | 7,043.00 | 6,852.00 | 6,911.00 | 6,911.00 | 1.06% | 556,166 |
| Oct 13, 2025 | 7,070.00 | 7,074.00 | 6,709.50 | 6,838.50 | 6,838.50 | -3.71% | 1,194,945 |
| Oct 10, 2025 | 7,110.00 | 7,183.00 | 7,053.50 | 7,102.00 | 7,102.00 | -0.01% | 344,930 |
| Oct 9, 2025 | 7,223.00 | 7,272.00 | 7,082.50 | 7,102.50 | 7,102.50 | -1.20% | 691,656 |
| Oct 8, 2025 | 7,593.00 | 7,609.00 | 7,165.50 | 7,189.00 | 7,189.00 | -5.32% | 798,839 |
| Oct 7, 2025 | 7,505.00 | 7,705.00 | 7,452.00 | 7,593.00 | 7,593.00 | 1.69% | 791,560 |
| Oct 6, 2025 | 7,304.50 | 7,650.00 | 7,190.50 | 7,466.50 | 7,466.50 | 2.66% | 487,370 |
| Oct 3, 2025 | 7,170.00 | 7,296.00 | 7,122.50 | 7,273.00 | 7,273.00 | 1.62% | 182,784 |
| Oct 1, 2025 | 7,086.00 | 7,244.00 | 7,068.00 | 7,157.00 | 7,157.00 | 1.49% | 288,274 |
| Sep 30, 2025 | 7,120.00 | 7,120.00 | 6,990.00 | 7,052.00 | 7,052.00 | 0.02% | 310,041 |
| Sep 29, 2025 | 7,399.00 | 7,489.50 | 7,021.00 | 7,050.50 | 7,050.50 | -3.96% | 695,466 |
| Sep 26, 2025 | 7,490.00 | 7,509.00 | 7,279.00 | 7,341.00 | 7,341.00 | -2.16% | 413,153 |
| Sep 25, 2025 | 7,455.00 | 7,624.00 | 7,451.50 | 7,503.00 | 7,503.00 | 0.66% | 756,582 |
| Sep 24, 2025 | 7,237.00 | 7,527.00 | 7,224.00 | 7,454.00 | 7,454.00 | 2.93% | 1,033,396 |
| Sep 23, 2025 | 7,100.00 | 7,299.00 | 7,100.00 | 7,242.00 | 7,242.00 | 2.24% | 433,904 |
| Sep 22, 2025 | 7,100.00 | 7,270.00 | 7,067.00 | 7,083.50 | 7,083.50 | -0.95% | 355,489 |
| Sep 19, 2025 | 7,225.00 | 7,344.50 | 6,882.00 | 7,151.50 | 7,151.50 | -1.05% | 1,246,689 |
| Sep 18, 2025 | 7,275.00 | 7,294.00 | 7,211.00 | 7,227.50 | 7,227.50 | -0.41% | 190,917 |
| Sep 17, 2025 | 7,210.50 | 7,275.00 | 7,157.00 | 7,257.50 | 7,257.50 | 1.04% | 435,071 |
| Sep 16, 2025 | 7,130.00 | 7,239.00 | 7,070.00 | 7,183.00 | 7,183.00 | 0.74% | 375,876 |
| Sep 15, 2025 | 7,198.50 | 7,210.00 | 7,120.50 | 7,130.00 | 7,130.00 | -0.58% | 222,890 |
| Sep 12, 2025 | 7,149.00 | 7,239.50 | 7,081.00 | 7,171.50 | 7,171.50 | 0.72% | 367,060 |
| Sep 11, 2025 | 7,080.00 | 7,196.00 | 7,072.00 | 7,120.50 | 7,120.50 | 0.32% | 300,814 |
| Sep 10, 2025 | 7,139.00 | 7,174.50 | 7,059.50 | 7,097.50 | 7,097.50 | -0.04% | 359,575 |
| Sep 9, 2025 | 7,041.50 | 7,154.00 | 6,960.00 | 7,100.50 | 7,100.50 | 0.84% | 534,418 |
| Sep 8, 2025 | 6,984.50 | 7,198.00 | 6,832.00 | 7,041.50 | 7,041.50 | 2.92% | 873,566 |
| Sep 5, 2025 | 6,798.00 | 6,930.00 | 6,777.00 | 6,841.50 | 6,841.50 | 1.09% | 463,781 |
| Sep 4, 2025 | 6,800.50 | 6,900.00 | 6,724.00 | 6,768.00 | 6,768.00 | 0.36% | 518,130 |
| Sep 3, 2025 | 6,573.00 | 6,792.00 | 6,573.00 | 6,744.00 | 6,744.00 | 2.60% | 710,942 |
| Sep 2, 2025 | 6,650.00 | 6,730.00 | 6,508.00 | 6,573.00 | 6,573.00 | -0.41% | 745,510 |
| Sep 1, 2025 | 6,163.00 | 6,631.00 | 6,150.00 | 6,600.00 | 6,600.00 | 7.79% | 1,581,296 |
| Aug 29, 2025 | 6,189.50 | 6,260.00 | 6,110.00 | 6,123.00 | 6,123.00 | -1.16% | 197,699 |
| Aug 28, 2025 | 6,180.00 | 6,236.00 | 6,075.50 | 6,195.00 | 6,195.00 | -0.04% | 288,821 |
| Aug 26, 2025 | 6,210.00 | 6,279.00 | 6,055.50 | 6,197.50 | 6,197.50 | -0.55% | 545,935 |
| Aug 25, 2025 | 6,224.00 | 6,297.00 | 6,181.50 | 6,231.50 | 6,231.50 | 0.36% | 293,849 |
| Aug 22, 2025 | 6,160.00 | 6,246.50 | 6,090.00 | 6,209.00 | 6,209.00 | 1.03% | 280,060 |
| Aug 21, 2025 | 6,230.00 | 6,246.50 | 6,134.00 | 6,145.50 | 6,145.50 | -0.89% | 197,414 |
| Aug 20, 2025 | 6,249.00 | 6,327.00 | 6,167.50 | 6,200.50 | 6,200.50 | -1.14% | 293,182 |