Kaynes Technology India Limited (NSE:KAYNES)
India · Delayed Price · Currency is INR 3,261.00
+57.90 (1.81%)
Jun 25, 2026, 3:30 PM IST
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,205.10 | 4,328.00 | 4,196.50 | 4,305.50 | 4,305.50 | 3.23% | 854,374 |
| May 5, 2026 | 4,100.00 | 4,207.00 | 4,088.10 | 4,170.60 | 4,170.60 | 1.75% | 801,471 |
| May 4, 2026 | 4,070.00 | 4,119.00 | 4,016.00 | 4,098.90 | 4,098.90 | 1.35% | 578,802 |
| Apr 30, 2026 | 4,092.10 | 4,095.00 | 3,970.00 | 4,044.40 | 4,044.40 | -1.66% | 952,161 |
| Apr 29, 2026 | 4,129.00 | 4,207.80 | 4,099.20 | 4,112.50 | 4,112.50 | 0.38% | 862,358 |
| Apr 28, 2026 | 4,215.00 | 4,237.70 | 4,075.80 | 4,096.90 | 4,096.90 | -2.32% | 1,047,330 |
| Apr 27, 2026 | 4,300.00 | 4,315.00 | 4,175.80 | 4,194.10 | 4,194.10 | -1.70% | 1,323,534 |
| Apr 24, 2026 | 4,408.00 | 4,449.80 | 4,233.00 | 4,266.80 | 4,266.80 | -2.76% | 1,191,662 |
| Apr 23, 2026 | 4,450.00 | 4,450.00 | 4,363.50 | 4,387.70 | 4,387.70 | -1.60% | 998,599 |
| Apr 22, 2026 | 4,225.10 | 4,476.20 | 4,220.00 | 4,458.90 | 4,458.90 | 4.98% | 1,904,268 |
| Apr 21, 2026 | 4,240.10 | 4,291.00 | 4,210.00 | 4,247.30 | 4,247.30 | 0.58% | 985,879 |
| Apr 20, 2026 | 4,220.00 | 4,262.00 | 4,116.10 | 4,222.60 | 4,222.60 | 0.19% | 1,389,449 |
| Apr 17, 2026 | 4,230.00 | 4,263.90 | 4,164.20 | 4,214.40 | 4,214.40 | 0.29% | 1,175,454 |
| Apr 16, 2026 | 4,070.00 | 4,218.00 | 4,060.00 | 4,202.20 | 4,202.20 | 4.62% | 2,268,105 |
| Apr 15, 2026 | 3,973.50 | 4,069.00 | 3,923.00 | 4,016.80 | 4,016.80 | 3.56% | 1,601,955 |