Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,880.40
+50.40 (1.32%)
Aug 7, 2026, 9:20 AM IST
Kaynes Technology India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3,211.00 | 3,224.90 | 3,173.00 | 3,181.30 | 3,181.30 | 0.16% | 614,724 |
| Jul 24, 2026 | 3,213.00 | 3,236.10 | 3,131.00 | 3,176.20 | 3,176.20 | -1.98% | 887,346 |
| Jul 23, 2026 | 3,249.70 | 3,315.00 | 3,228.10 | 3,240.30 | 3,240.30 | -0.37% | 519,821 |
| Jul 22, 2026 | 3,273.70 | 3,300.00 | 3,205.00 | 3,252.40 | 3,252.40 | -0.60% | 534,112 |
| Jul 21, 2026 | 3,339.00 | 3,356.10 | 3,261.00 | 3,272.10 | 3,272.10 | -1.70% | 536,908 |
| Jul 20, 2026 | 3,369.50 | 3,384.00 | 3,318.30 | 3,328.80 | 3,328.80 | -1.68% | 508,326 |
| Jul 17, 2026 | 3,438.00 | 3,449.00 | 3,376.30 | 3,385.80 | 3,385.80 | -1.54% | 685,964 |
| 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 |