Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,140.00
-210.40 (-6.28%)
Oct 28, 2026, 3:28 PM IST
Kaynes Technology India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,311.90 | 3,348.40 | 3,120.40 | 3,140.00 | 3,140.00 | -6.28% | 2,444,090 |
| Oct 27, 2026 | 3,304.00 | 3,557.00 | 3,253.40 | 3,350.40 | 3,350.40 | 1.32% | 1,544,529 |
| Oct 26, 2026 | 3,187.90 | 3,318.70 | 3,140.10 | 3,306.80 | 3,306.80 | 3.73% | 621,639 |
| Oct 23, 2026 | 3,275.00 | 3,282.20 | 3,158.00 | 3,187.90 | 3,187.90 | -3.22% | 632,315 |
| Oct 22, 2026 | 3,155.00 | 3,307.70 | 3,130.00 | 3,294.00 | 3,294.00 | 4.07% | 1,044,388 |
| Oct 21, 2026 | 3,253.30 | 3,267.00 | 3,146.30 | 3,165.10 | 3,165.10 | -2.61% | 413,345 |
| Oct 19, 2026 | 3,281.20 | 3,290.90 | 3,236.80 | 3,250.00 | 3,250.00 | -0.94% | 269,611 |
| Oct 16, 2026 | 3,275.00 | 3,328.90 | 3,243.00 | 3,281.00 | 3,281.00 | 0.64% | 427,175 |
| Oct 15, 2026 | 3,286.10 | 3,299.90 | 3,238.10 | 3,260.00 | 3,260.00 | -0.46% | 365,105 |
| Oct 14, 2026 | 3,280.90 | 3,329.30 | 3,252.10 | 3,275.00 | 3,275.00 | -0.46% | 365,199 |
| Oct 13, 2026 | 3,240.10 | 3,312.90 | 3,200.90 | 3,290.00 | 3,290.00 | 2.11% | 505,879 |
| Oct 12, 2026 | 3,279.50 | 3,308.30 | 3,205.00 | 3,222.10 | 3,222.10 | -1.28% | 657,971 |
| Oct 9, 2026 | 3,259.90 | 3,290.70 | 3,200.10 | 3,264.00 | 3,264.00 | 0.96% | 595,137 |
| Oct 8, 2026 | 3,371.00 | 3,378.50 | 3,215.60 | 3,233.00 | 3,233.00 | -3.92% | 1,099,748 |
| Oct 7, 2026 | 3,403.90 | 3,429.00 | 3,361.00 | 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 |