Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,365.00
-40.00 (-1.17%)
Oct 7, 2026, 3:14 PM IST
Kaynes Technology India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3,403.90 | 3,429.00 | 3,362.00 | 3,365.00 | 3,365.00 | -1.17% | 692,436 |
| Oct 6, 2026 | 3,430.80 | 3,430.80 | 3,333.00 | 3,405.00 | 3,405.00 | 0.30% | 908,631 |
| Oct 5, 2026 | 3,433.00 | 3,474.00 | 3,371.00 | 3,394.80 | 3,394.80 | -0.12% | 706,676 |
| Oct 1, 2026 | 3,510.00 | 3,549.60 | 3,337.20 | 3,399.00 | 3,399.00 | -2.91% | 964,281 |
| Sep 30, 2026 | 3,520.40 | 3,611.00 | 3,501.00 | 3,501.00 | 3,501.00 | -0.30% | 720,015 |
| Sep 29, 2026 | 3,650.00 | 3,707.20 | 3,500.00 | 3,511.50 | 3,511.50 | -4.00% | 1,474,271 |
| Sep 28, 2026 | 3,623.80 | 3,695.00 | 3,589.00 | 3,658.00 | 3,658.00 | 0.22% | 983,180 |
| Sep 25, 2026 | 3,530.00 | 3,658.00 | 3,515.00 | 3,650.00 | 3,650.00 | 4.00% | 1,327,893 |
| Sep 24, 2026 | 3,430.00 | 3,576.00 | 3,415.30 | 3,509.50 | 3,509.50 | 1.49% | 1,525,539 |
| Sep 23, 2026 | 3,460.00 | 3,499.00 | 3,428.50 | 3,458.00 | 3,458.00 | 0.09% | 804,616 |
| Sep 22, 2026 | 3,599.00 | 3,599.00 | 3,425.00 | 3,455.00 | 3,455.00 | -5.34% | 3,022,938 |
| Sep 21, 2026 | 3,549.00 | 3,674.00 | 3,507.70 | 3,650.00 | 3,650.00 | 3.84% | 1,131,072 |
| Sep 18, 2026 | 3,528.00 | 3,605.90 | 3,475.00 | 3,515.00 | 3,515.00 | -0.14% | 1,266,788 |
| Sep 17, 2026 | 3,402.00 | 3,562.00 | 3,395.00 | 3,520.00 | 3,520.00 | 3.99% | 1,242,077 |
| Sep 16, 2026 | 3,392.00 | 3,411.30 | 3,293.00 | 3,385.00 | 3,385.00 | -0.21% | 723,071 |
| Sep 15, 2026 | 3,505.00 | 3,527.80 | 3,387.00 | 3,392.00 | 3,392.00 | -3.22% | 689,922 |
| Sep 11, 2026 | 3,475.00 | 3,550.00 | 3,433.40 | 3,505.00 | 3,505.00 | 0.17% | 555,805 |
| Sep 10, 2026 | 3,612.00 | 3,632.50 | 3,480.00 | 3,499.00 | 3,499.00 | -3.21% | 848,357 |
| Sep 9, 2026 | 3,624.00 | 3,650.70 | 3,587.50 | 3,615.00 | 3,615.00 | 0.14% | 446,465 |
| Sep 8, 2026 | 3,614.00 | 3,685.00 | 3,581.00 | 3,610.00 | 3,610.00 | 0.17% | 686,828 |
| Sep 7, 2026 | 3,588.80 | 3,734.80 | 3,571.10 | 3,604.00 | 3,604.00 | 0.17% | 1,148,533 |
| Sep 4, 2026 | 3,487.80 | 3,617.90 | 3,450.00 | 3,598.00 | 3,598.00 | 3.24% | 1,211,084 |
| Sep 3, 2026 | 3,591.00 | 3,623.90 | 3,469.50 | 3,485.00 | 3,485.00 | -2.74% | 1,053,968 |
| Sep 2, 2026 | 3,580.00 | 3,623.10 | 3,517.10 | 3,583.00 | 3,583.00 | -0.49% | 834,972 |
| Sep 1, 2026 | 3,678.30 | 3,691.80 | 3,582.00 | 3,600.50 | 3,600.50 | -2.29% | 1,133,014 |
| Aug 31, 2026 | 3,943.00 | 3,943.00 | 3,645.00 | 3,685.00 | 3,685.00 | -6.55% | 2,144,603 |
| Aug 28, 2026 | 4,035.10 | 4,053.50 | 3,930.30 | 3,943.10 | 3,943.10 | -1.88% | 673,805 |
| Aug 27, 2026 | 4,020.00 | 4,113.20 | 4,004.00 | 4,018.80 | 4,018.80 | -0.33% | 919,380 |
| Aug 26, 2026 | 3,943.60 | 4,117.90 | 3,938.00 | 4,032.00 | 4,032.00 | 2.44% | 1,736,408 |
| Aug 25, 2026 | 3,859.30 | 3,996.50 | 3,804.00 | 3,936.00 | 3,936.00 | 2.49% | 1,815,929 |
| Aug 24, 2026 | 3,930.00 | 3,963.50 | 3,840.20 | 3,840.20 | 3,840.20 | -1.28% | 1,251,926 |
| Aug 21, 2026 | 3,822.00 | 3,913.30 | 3,798.00 | 3,890.00 | 3,890.00 | 1.97% | 990,990 |
| Aug 20, 2026 | 3,826.10 | 3,897.00 | 3,800.00 | 3,815.00 | 3,815.00 | -0.22% | 1,015,464 |
| Aug 19, 2026 | 3,645.40 | 3,828.00 | 3,639.10 | 3,823.30 | 3,823.30 | 4.92% | 1,892,334 |
| Aug 18, 2026 | 3,664.80 | 3,714.20 | 3,640.00 | 3,644.10 | 3,644.10 | -0.19% | 514,083 |
| Aug 17, 2026 | 3,679.10 | 3,730.00 | 3,630.10 | 3,651.00 | 3,651.00 | -0.25% | 641,033 |
| Aug 14, 2026 | 3,756.60 | 3,788.90 | 3,650.00 | 3,660.20 | 3,660.20 | -2.67% | 683,138 |
| Aug 13, 2026 | 3,832.00 | 3,849.00 | 3,741.20 | 3,760.50 | 3,760.50 | -1.76% | 741,790 |
| Aug 12, 2026 | 3,718.10 | 3,860.00 | 3,700.50 | 3,828.00 | 3,828.00 | 2.97% | 1,218,140 |
| Aug 11, 2026 | 3,750.00 | 3,869.90 | 3,640.80 | 3,717.70 | 3,717.70 | -0.47% | 2,146,314 |
| Aug 10, 2026 | 3,535.00 | 3,846.00 | 3,535.00 | 3,735.10 | 3,735.10 | -3.14% | 4,202,637 |
| Aug 7, 2026 | 3,830.00 | 3,899.00 | 3,806.00 | 3,856.30 | 3,856.30 | 0.69% | 806,763 |
| Aug 6, 2026 | 3,900.00 | 3,928.50 | 3,822.00 | 3,830.00 | 3,830.00 | -1.74% | 942,467 |
| Aug 5, 2026 | 3,894.70 | 3,963.20 | 3,868.30 | 3,898.00 | 3,898.00 | 0.59% | 1,477,859 |
| Aug 4, 2026 | 3,805.00 | 3,880.00 | 3,795.00 | 3,875.00 | 3,875.00 | 1.84% | 916,015 |
| Aug 3, 2026 | 3,830.00 | 3,866.80 | 3,760.00 | 3,805.00 | 3,805.00 | 0.01% | 1,176,113 |
| Jul 31, 2026 | 3,644.60 | 3,859.80 | 3,622.20 | 3,804.60 | 3,804.60 | 5.06% | 3,267,041 |
| Jul 30, 2026 | 3,650.00 | 3,732.90 | 3,576.10 | 3,621.50 | 3,621.50 | -0.47% | 2,012,637 |
| Jul 29, 2026 | 3,271.00 | 3,685.00 | 3,270.20 | 3,638.60 | 3,638.60 | 12.73% | 6,028,689 |
| Jul 28, 2026 | 3,183.00 | 3,250.00 | 3,162.10 | 3,227.70 | 3,227.70 | 1.46% | 647,430 |