Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,276.00
-60.50 (-1.81%)
May 15, 2026, 3:30 PM IST
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3,299.90 | 3,430.90 | 3,184.20 | 3,271.90 | 3,271.90 | -1.94% | 7,578,637 |
| May 14, 2026 | 3,760.60 | 3,760.60 | 3,300.60 | 3,336.50 | 3,336.50 | -20.15% | 10,655,451 |
| May 13, 2026 | 4,055.20 | 4,230.00 | 4,050.00 | 4,178.40 | 4,178.40 | 3.19% | 1,915,230 |
| May 12, 2026 | 4,342.20 | 4,376.00 | 4,020.10 | 4,049.30 | 4,049.30 | -7.22% | 1,865,243 |
| May 11, 2026 | 4,505.00 | 4,533.00 | 4,352.70 | 4,364.30 | 4,364.30 | -3.18% | 1,189,671 |
| May 8, 2026 | 4,360.00 | 4,538.60 | 4,341.80 | 4,507.50 | 4,507.50 | 2.92% | 1,481,029 |
| May 7, 2026 | 4,335.00 | 4,390.00 | 4,278.30 | 4,379.70 | 4,379.70 | 1.72% | 893,688 |
| May 6, 2026 | 4,205.10 | 4,328.00 | 4,196.50 | 4,305.50 | 4,305.50 | 3.23% | 854,835 |
| May 5, 2026 | 4,100.00 | 4,207.00 | 4,088.10 | 4,170.60 | 4,170.60 | 1.75% | 801,471 |
| May 4, 2026 | 4,070.00 | 4,119.00 | 4,016.00 | 4,098.90 | 4,098.90 | 1.35% | 578,802 |
| Apr 30, 2026 | 4,092.10 | 4,095.00 | 3,970.00 | 4,044.40 | 4,044.40 | -1.66% | 952,161 |
| Apr 29, 2026 | 4,129.00 | 4,207.80 | 4,099.20 | 4,112.50 | 4,112.50 | 0.38% | 862,358 |
| Apr 28, 2026 | 4,215.00 | 4,237.70 | 4,075.80 | 4,096.90 | 4,096.90 | -2.32% | 1,047,330 |
| Apr 27, 2026 | 4,300.00 | 4,315.00 | 4,175.80 | 4,194.10 | 4,194.10 | -1.70% | 1,323,534 |
| Apr 24, 2026 | 4,408.00 | 4,449.80 | 4,233.00 | 4,266.80 | 4,266.80 | -2.76% | 1,191,662 |
| Apr 23, 2026 | 4,450.00 | 4,450.00 | 4,363.50 | 4,387.70 | 4,387.70 | -1.60% | 998,599 |
| Apr 22, 2026 | 4,225.10 | 4,476.20 | 4,220.00 | 4,458.90 | 4,458.90 | 4.98% | 1,904,268 |
| Apr 21, 2026 | 4,240.10 | 4,291.00 | 4,210.00 | 4,247.30 | 4,247.30 | 0.58% | 985,879 |
| Apr 20, 2026 | 4,220.00 | 4,262.00 | 4,116.10 | 4,222.60 | 4,222.60 | 0.19% | 1,389,449 |
| Apr 17, 2026 | 4,230.00 | 4,263.90 | 4,164.20 | 4,214.40 | 4,214.40 | 0.29% | 1,175,454 |
| Apr 16, 2026 | 4,070.00 | 4,218.00 | 4,060.00 | 4,202.20 | 4,202.20 | 4.62% | 2,268,105 |
| Apr 15, 2026 | 3,973.50 | 4,069.00 | 3,923.00 | 4,016.80 | 4,016.80 | 3.56% | 1,601,955 |
| Apr 13, 2026 | 3,795.50 | 3,895.00 | 3,752.00 | 3,878.60 | 3,878.60 | -0.45% | 1,003,874 |
| Apr 10, 2026 | 3,870.00 | 3,917.50 | 3,841.00 | 3,896.30 | 3,896.30 | 1.16% | 1,156,643 |
| Apr 9, 2026 | 3,911.00 | 3,975.00 | 3,820.00 | 3,851.50 | 3,851.50 | -1.53% | 1,589,023 |
| Apr 8, 2026 | 3,930.00 | 3,950.00 | 3,828.00 | 3,911.40 | 3,911.40 | 4.27% | 1,657,649 |
| Apr 7, 2026 | 3,680.00 | 3,783.50 | 3,635.00 | 3,751.10 | 3,751.10 | 1.20% | 1,643,311 |
| Apr 6, 2026 | 3,547.90 | 3,723.90 | 3,460.00 | 3,706.50 | 3,706.50 | 4.76% | 2,214,333 |
| 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% | 1,217,786 |
| 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 |