Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,538.00
-1.90 (-0.05%)
Apr 2, 2026, 3:30 PM IST
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3,495.00 | 3,561.80 | 3,380.00 | 3,538.00 | 3,538.00 | -0.05% | 1,635,143 |
| Apr 1, 2026 | 3,629.50 | 3,674.80 | 3,520.80 | 3,539.90 | 3,539.90 | 3.22% | 2,072,395 |
| Mar 30, 2026 | 3,560.00 | 3,586.70 | 3,410.00 | 3,429.60 | 3,429.60 | -5.07% | 1,304,022 |
| Mar 27, 2026 | 3,680.10 | 3,742.90 | 3,592.20 | 3,612.60 | 3,612.60 | -2.83% | 1,640,885 |
| Mar 25, 2026 | 3,555.00 | 3,778.30 | 3,550.00 | 3,717.90 | 3,717.90 | 5.79% | 2,875,320 |
| Mar 24, 2026 | 3,515.00 | 3,559.90 | 3,411.20 | 3,514.30 | 3,514.30 | 3.07% | 1,278,693 |
| Mar 23, 2026 | 3,550.00 | 3,596.00 | 3,347.00 | 3,409.70 | 3,409.70 | -5.83% | 1,495,670 |
| Mar 20, 2026 | 3,617.00 | 3,708.00 | 3,601.20 | 3,620.60 | 3,620.60 | 1.50% | 1,141,147 |
| Mar 19, 2026 | 3,616.00 | 3,678.30 | 3,550.20 | 3,567.00 | 3,567.00 | -4.01% | 868,023 |
| Mar 18, 2026 | 3,661.00 | 3,743.90 | 3,645.60 | 3,715.90 | 3,715.90 | 2.23% | 980,273 |
| Mar 17, 2026 | 3,570.00 | 3,651.90 | 3,536.10 | 3,634.90 | 3,634.90 | 2.25% | 1,217,771 |
| Mar 16, 2026 | 3,490.00 | 3,580.10 | 3,420.00 | 3,555.00 | 3,555.00 | 2.28% | 1,484,898 |
| Mar 13, 2026 | 3,672.00 | 3,688.20 | 3,456.00 | 3,475.60 | 3,475.60 | -6.07% | 1,952,488 |
| Mar 12, 2026 | 3,694.60 | 3,786.00 | 3,586.00 | 3,700.30 | 3,700.30 | -0.69% | 1,473,221 |
| Mar 11, 2026 | 3,841.60 | 3,899.00 | 3,710.00 | 3,726.10 | 3,726.10 | -3.01% | 1,180,642 |
| Mar 10, 2026 | 3,779.90 | 3,855.00 | 3,711.70 | 3,841.60 | 3,841.60 | 3.78% | 930,709 |
| Mar 9, 2026 | 3,661.30 | 3,714.90 | 3,587.00 | 3,701.80 | 3,701.80 | -1.20% | 1,007,614 |
| Mar 6, 2026 | 3,798.10 | 3,854.20 | 3,730.00 | 3,746.80 | 3,746.80 | -1.77% | 893,754 |
| Mar 5, 2026 | 3,735.00 | 3,850.00 | 3,630.00 | 3,814.50 | 3,814.50 | 3.08% | 1,430,072 |
| Mar 4, 2026 | 3,680.10 | 3,724.80 | 3,614.10 | 3,700.40 | 3,700.40 | -0.97% | 1,218,882 |
| Mar 2, 2026 | 3,671.00 | 3,855.00 | 3,671.00 | 3,736.60 | 3,736.60 | -3.11% | 1,183,553 |
| Feb 27, 2026 | 3,916.40 | 3,958.10 | 3,822.10 | 3,856.50 | 3,856.50 | -1.53% | 1,025,078 |
| Feb 26, 2026 | 3,916.00 | 3,990.60 | 3,878.00 | 3,916.40 | 3,916.40 | 0.20% | 986,604 |
| Feb 25, 2026 | 3,871.00 | 3,982.00 | 3,865.10 | 3,908.40 | 3,908.40 | 1.82% | 1,305,141 |
| Feb 24, 2026 | 3,785.00 | 3,868.00 | 3,745.90 | 3,838.60 | 3,838.60 | 1.03% | 893,784 |
| Feb 23, 2026 | 3,898.00 | 3,899.50 | 3,785.00 | 3,799.50 | 3,799.50 | -1.84% | 985,892 |
| Feb 20, 2026 | 3,877.90 | 3,918.90 | 3,817.80 | 3,870.90 | 3,870.90 | -0.19% | 1,365,881 |
| Feb 19, 2026 | 4,059.50 | 4,065.50 | 3,850.00 | 3,878.40 | 3,878.40 | -4.41% | 1,376,723 |
| Feb 18, 2026 | 3,978.30 | 4,075.00 | 3,905.00 | 4,057.50 | 4,057.50 | 2.71% | 1,341,272 |
| Feb 17, 2026 | 3,966.60 | 3,988.00 | 3,912.60 | 3,950.40 | 3,950.40 | -0.41% | 863,254 |
| Feb 16, 2026 | 3,928.00 | 4,038.80 | 3,897.30 | 3,966.60 | 3,966.60 | 0.61% | 1,266,480 |
| Feb 13, 2026 | 4,049.70 | 4,049.70 | 3,892.00 | 3,942.50 | 3,942.50 | -3.53% | 1,889,857 |
| Feb 12, 2026 | 4,150.00 | 4,158.40 | 4,062.50 | 4,086.60 | 4,086.60 | -1.64% | 1,664,611 |
| Feb 11, 2026 | 3,975.00 | 4,177.00 | 3,950.10 | 4,154.70 | 4,154.70 | 4.98% | 3,568,986 |
| Feb 10, 2026 | 3,960.00 | 4,047.80 | 3,890.00 | 3,957.60 | 3,957.60 | 0.35% | 2,764,396 |
| Feb 9, 2026 | 3,765.00 | 3,969.30 | 3,757.80 | 3,943.70 | 3,943.70 | 6.58% | 3,687,383 |
| Feb 6, 2026 | 3,415.00 | 3,756.20 | 3,337.10 | 3,700.30 | 3,700.30 | 2.33% | 6,979,879 |
| Feb 5, 2026 | 3,800.00 | 3,803.00 | 3,565.00 | 3,616.10 | 3,616.10 | -4.32% | 2,568,106 |
| Feb 4, 2026 | 3,550.00 | 3,796.00 | 3,511.10 | 3,779.40 | 3,779.40 | 6.45% | 2,778,461 |
| Feb 3, 2026 | 3,700.00 | 3,740.00 | 3,540.00 | 3,550.30 | 3,550.30 | 2.28% | 1,966,185 |
| Feb 2, 2026 | 3,577.50 | 3,578.70 | 3,356.50 | 3,471.10 | 3,471.10 | -2.50% | 2,325,340 |
| Feb 1, 2026 | 3,486.50 | 3,654.00 | 3,420.00 | 3,560.10 | 3,560.10 | 2.44% | 2,024,366 |
| Jan 30, 2026 | 3,380.50 | 3,562.00 | 3,355.10 | 3,475.40 | 3,475.40 | 2.15% | 1,691,171 |
| Jan 29, 2026 | 3,510.00 | 3,518.40 | 3,352.80 | 3,402.40 | 3,402.40 | -2.53% | 1,254,727 |
| Jan 28, 2026 | 3,340.00 | 3,499.00 | 3,340.00 | 3,490.60 | 3,490.60 | 4.73% | 1,352,262 |
| Jan 27, 2026 | 3,402.00 | 3,403.90 | 3,294.90 | 3,333.00 | 3,333.00 | -1.37% | 1,297,890 |
| Jan 23, 2026 | 3,548.40 | 3,565.00 | 3,365.60 | 3,379.20 | 3,379.20 | -4.20% | 1,191,544 |
| Jan 22, 2026 | 3,525.00 | 3,568.70 | 3,505.60 | 3,527.20 | 3,527.20 | 1.04% | 700,249 |
| Jan 21, 2026 | 3,460.00 | 3,540.00 | 3,426.60 | 3,490.80 | 3,490.80 | 0.27% | 1,619,548 |
| Jan 20, 2026 | 3,604.00 | 3,615.10 | 3,466.50 | 3,481.50 | 3,481.50 | -3.36% | 1,261,179 |