Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,385.80
-53.00 (-1.54%)
Jul 17, 2026, 3:30 PM IST
Kaynes Technology India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3,438.00 | 3,438.10 | 3,383.40 | 3,425.00 | - | -0.40% | 249,952 |
| Jul 16, 2026 | 3,369.70 | 3,478.40 | 3,362.30 | 3,438.80 | 3,438.80 | 3.04% | 1,748,955 |
| Jul 15, 2026 | 3,307.00 | 3,345.00 | 3,300.50 | 3,337.20 | 3,337.20 | 1.48% | 496,703 |
| Jul 14, 2026 | 3,295.00 | 3,330.00 | 3,275.00 | 3,288.40 | 3,288.40 | -0.94% | 521,969 |
| Jul 13, 2026 | 3,300.00 | 3,332.80 | 3,270.10 | 3,319.50 | 3,319.50 | -0.50% | 796,963 |
| Jul 10, 2026 | 3,447.00 | 3,474.30 | 3,321.10 | 3,336.10 | 3,336.10 | -2.71% | 1,375,926 |
| Jul 9, 2026 | 3,241.50 | 3,459.90 | 3,241.10 | 3,429.10 | 3,429.10 | 6.80% | 3,549,385 |
| Jul 8, 2026 | 3,282.00 | 3,339.70 | 3,192.00 | 3,210.70 | 3,210.70 | -3.08% | 905,589 |
| Jul 7, 2026 | 3,358.00 | 3,370.00 | 3,281.70 | 3,312.60 | 3,312.60 | -1.39% | 665,014 |
| Jul 6, 2026 | 3,339.50 | 3,397.80 | 3,271.60 | 3,359.20 | 3,359.20 | 0.76% | 1,176,993 |
| Jul 3, 2026 | 3,174.90 | 3,363.00 | 3,174.90 | 3,333.80 | 3,333.80 | 5.55% | 2,592,315 |
| Jul 2, 2026 | 3,173.00 | 3,188.50 | 3,140.20 | 3,158.50 | 3,158.50 | 0.20% | 671,812 |
| Jul 1, 2026 | 3,150.00 | 3,208.00 | 3,135.00 | 3,152.10 | 3,152.10 | 0.97% | 935,410 |
| Jun 30, 2026 | 3,175.00 | 3,195.00 | 3,110.00 | 3,121.90 | 3,121.90 | -0.91% | 1,018,571 |
| Jun 29, 2026 | 3,264.60 | 3,269.80 | 3,140.00 | 3,150.60 | 3,150.60 | -3.49% | 1,115,298 |
| Jun 25, 2026 | 3,225.00 | 3,386.00 | 3,212.00 | 3,264.70 | 3,264.70 | 1.92% | 2,631,736 |
| Jun 24, 2026 | 3,216.90 | 3,316.80 | 3,180.10 | 3,203.10 | 3,203.10 | -0.43% | 1,268,877 |
| Jun 23, 2026 | 3,285.00 | 3,287.10 | 3,205.10 | 3,216.90 | 3,216.90 | -2.03% | 539,011 |
| Jun 22, 2026 | 3,286.00 | 3,329.80 | 3,255.20 | 3,283.50 | 3,283.50 | 0.93% | 503,738 |
| Jun 19, 2026 | 3,385.00 | 3,385.00 | 3,235.00 | 3,253.10 | 3,253.10 | -3.91% | 1,012,288 |
| Jun 18, 2026 | 3,269.90 | 3,399.00 | 3,231.90 | 3,385.50 | 3,385.50 | 4.22% | 1,871,255 |
| Jun 17, 2026 | 3,193.00 | 3,286.00 | 3,185.70 | 3,248.30 | 3,248.30 | 2.22% | 1,155,064 |
| Jun 16, 2026 | 3,124.20 | 3,230.00 | 3,107.00 | 3,177.60 | 3,177.60 | 3.10% | 1,322,073 |
| Jun 15, 2026 | 3,142.60 | 3,174.00 | 3,070.20 | 3,082.10 | 3,082.10 | 0.17% | 840,372 |
| Jun 12, 2026 | 3,089.90 | 3,104.90 | 3,026.90 | 3,076.90 | 3,076.90 | 1.65% | 640,605 |
| Jun 11, 2026 | 3,051.00 | 3,109.60 | 3,018.10 | 3,026.90 | 3,026.90 | -1.50% | 533,637 |
| Jun 10, 2026 | 3,079.90 | 3,093.50 | 3,052.30 | 3,073.00 | 3,073.00 | 0.01% | 454,026 |
| Jun 9, 2026 | 3,065.00 | 3,102.60 | 3,051.90 | 3,072.80 | 3,072.80 | 1.50% | 401,079 |
| Jun 8, 2026 | 3,069.90 | 3,089.30 | 3,020.00 | 3,027.50 | 3,027.50 | -3.02% | 749,468 |
| Jun 5, 2026 | 3,211.50 | 3,221.00 | 3,111.00 | 3,121.80 | 3,121.80 | -2.15% | 756,455 |
| Jun 4, 2026 | 3,190.00 | 3,249.10 | 3,178.80 | 3,190.50 | 3,190.50 | -0.74% | 653,937 |
| Jun 3, 2026 | 3,173.00 | 3,226.00 | 3,132.00 | 3,214.40 | 3,214.40 | 1.43% | 900,927 |
| Jun 2, 2026 | 3,080.00 | 3,208.50 | 3,072.20 | 3,169.10 | 3,169.10 | 2.22% | 1,065,545 |
| Jun 1, 2026 | 3,164.90 | 3,174.70 | 3,091.00 | 3,100.20 | 3,100.20 | -1.07% | 1,053,897 |
| May 29, 2026 | 3,258.80 | 3,269.00 | 3,122.50 | 3,133.60 | 3,133.60 | -2.97% | 1,268,705 |
| May 27, 2026 | 3,299.00 | 3,336.00 | 3,220.00 | 3,229.60 | 3,229.60 | -2.10% | 1,223,825 |
| May 26, 2026 | 3,375.00 | 3,418.10 | 3,260.00 | 3,299.00 | 3,299.00 | -2.98% | 2,785,242 |
| May 25, 2026 | 3,369.90 | 3,410.00 | 3,301.00 | 3,400.40 | 3,400.40 | 2.38% | 1,421,568 |
| May 22, 2026 | 3,198.90 | 3,330.00 | 3,191.00 | 3,321.40 | 3,321.40 | 4.61% | 2,181,529 |
| May 21, 2026 | 3,048.00 | 3,190.00 | 3,030.40 | 3,174.90 | 3,174.90 | 5.79% | 2,230,040 |
| May 20, 2026 | 3,079.00 | 3,088.80 | 2,995.00 | 3,001.00 | 3,001.00 | -2.93% | 1,630,732 |
| May 19, 2026 | 3,130.00 | 3,167.30 | 3,072.00 | 3,091.60 | 3,091.60 | -0.85% | 1,948,059 |
| May 18, 2026 | 3,259.70 | 3,270.00 | 3,100.00 | 3,118.20 | 3,118.20 | -4.70% | 2,543,325 |
| 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% | 10,655,450 |
| 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 |