Skip to main content
logo
Kaynes Technology India Limited (NSE:KAYNES)
India flag India · Delayed Price · Currency is INR
4,215.00
-51.80 (-1.21%)
Apr 27, 2026, 3:30 PM IST

Kaynes Technology India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,408.004,449.804,233.004,266.804,266.80-2.76%1,191,662
Apr 23, 20264,450.004,450.004,363.504,387.704,387.70-1.60%998,599
Apr 22, 20264,225.104,476.204,220.004,458.904,458.904.98%1,904,268
Apr 21, 20264,240.104,291.004,210.004,247.304,247.300.58%985,879
Apr 20, 20264,220.004,262.004,116.104,222.604,222.600.19%1,389,449
Apr 17, 20264,230.004,263.904,164.204,214.404,214.400.29%1,175,454
Apr 16, 20264,070.004,218.004,060.004,202.204,202.204.62%2,268,105
Apr 15, 20263,973.504,069.003,923.004,016.804,016.803.56%1,601,955
Apr 13, 20263,795.503,895.003,752.003,878.603,878.60-0.45%1,003,874
Apr 10, 20263,870.003,917.503,841.003,896.303,896.301.16%1,156,643
Apr 9, 20263,911.003,975.003,820.003,851.503,851.50-1.53%1,589,023
Apr 8, 20263,930.003,950.003,828.003,911.403,911.404.27%1,657,649
Apr 7, 20263,680.003,783.503,635.003,751.103,751.101.20%1,643,311
Apr 6, 20263,547.903,723.903,460.003,706.503,706.504.76%2,214,333
Apr 2, 20263,495.003,561.803,380.003,538.003,538.00-0.05%1,635,143
Apr 1, 20263,629.503,674.803,520.803,539.903,539.903.22%2,072,395
Mar 30, 20263,560.003,586.703,410.003,429.603,429.60-5.07%1,304,022
Mar 27, 20263,680.103,742.903,592.203,612.603,612.60-2.83%1,640,885
Mar 25, 20263,555.003,778.303,550.003,717.903,717.905.79%2,875,320
Mar 24, 20263,515.003,559.903,411.203,514.303,514.303.07%1,278,693
Mar 23, 20263,550.003,596.003,347.003,409.703,409.70-5.83%1,495,670
Mar 20, 20263,617.003,708.003,601.203,620.603,620.601.50%1,141,147
Mar 19, 20263,616.003,678.303,550.203,567.003,567.00-4.01%868,023
Mar 18, 20263,661.003,743.903,645.603,715.903,715.902.23%980,273
Mar 17, 20263,570.003,651.903,536.103,634.903,634.902.25%1,217,771
Mar 16, 20263,490.003,580.103,420.003,555.003,555.002.28%1,484,898
Mar 13, 20263,672.003,688.203,456.003,475.603,475.60-6.07%1,952,488
Mar 12, 20263,694.603,786.003,586.003,700.303,700.30-0.69%1,473,221
Mar 11, 20263,841.603,899.003,710.003,726.103,726.10-3.01%1,180,642
Mar 10, 20263,779.903,855.003,711.703,841.603,841.603.78%930,709
Mar 9, 20263,661.303,714.903,587.003,701.803,701.80-1.20%1,007,614
Mar 6, 20263,798.103,854.203,730.003,746.803,746.80-1.77%893,754
Mar 5, 20263,735.003,850.003,630.003,814.503,814.503.08%1,430,072
Mar 4, 20263,680.103,724.803,614.103,700.403,700.40-0.97%1,218,882
Mar 2, 20263,671.003,855.003,671.003,736.603,736.60-3.11%1,183,553
Feb 27, 20263,916.403,958.103,822.103,856.503,856.50-1.53%1,025,078
Feb 26, 20263,916.003,990.603,878.003,916.403,916.400.20%986,604
Feb 25, 20263,871.003,982.003,865.103,908.403,908.401.82%1,305,141
Feb 24, 20263,785.003,868.003,745.903,838.603,838.601.03%893,784
Feb 23, 20263,898.003,899.503,785.003,799.503,799.50-1.84%985,892
Feb 20, 20263,877.903,918.903,817.803,870.903,870.90-0.19%1,365,881
Feb 19, 20264,059.504,065.503,850.003,878.403,878.40-4.41%1,376,723
Feb 18, 20263,978.304,075.003,905.004,057.504,057.502.71%1,341,272
Feb 17, 20263,966.603,988.003,912.603,950.403,950.40-0.41%863,254
Feb 16, 20263,928.004,038.803,897.303,966.603,966.600.61%1,266,480
Feb 13, 20264,049.704,049.703,892.003,942.503,942.50-3.53%1,889,857
Feb 12, 20264,150.004,158.404,062.504,086.604,086.60-1.64%1,664,611
Feb 11, 20263,975.004,177.003,950.104,154.704,154.704.98%3,568,986
Feb 10, 20263,960.004,047.803,890.003,957.603,957.600.35%2,764,396
Feb 9, 20263,765.003,969.303,757.803,943.703,943.706.58%3,687,383