Skip to main content
logo
Kaynes Technology India Limited (NSE:KAYNES)
India flag India · Delayed Price · Currency is INR
3,124.50
-66.00 (-2.07%)
Jun 5, 2026, 3:30 PM IST

Kaynes Technology India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,211.503,221.003,111.003,121.803,121.80-2.15%756,455
Jun 4, 20263,190.003,249.103,178.803,190.503,190.50-0.74%653,937
Jun 3, 20263,173.003,226.003,132.003,214.403,214.401.43%900,927
Jun 2, 20263,080.003,208.503,072.203,169.103,169.102.22%1,065,545
Jun 1, 20263,164.903,174.703,091.003,100.203,100.20-1.07%1,053,897
May 29, 20263,258.803,269.003,122.503,133.603,133.60-2.97%1,268,705
May 27, 20263,299.003,336.003,220.003,229.603,229.60-2.10%1,223,825
May 26, 20263,375.003,418.103,260.003,299.003,299.00-2.98%2,785,242
May 25, 20263,369.903,410.003,301.003,400.403,400.402.38%1,421,568
May 22, 20263,198.903,330.003,191.003,321.403,321.404.61%2,181,529
May 21, 20263,048.003,190.003,030.403,174.903,174.905.79%2,230,040
May 20, 20263,079.003,088.802,995.003,001.003,001.00-2.93%1,630,732
May 19, 20263,130.003,167.303,072.003,091.603,091.60-0.85%1,948,059
May 18, 20263,259.703,270.003,100.003,118.203,118.20-4.70%2,543,325
May 15, 20263,299.903,430.903,184.203,271.903,271.90-1.94%7,578,637
May 14, 20263,760.603,760.603,300.603,336.503,336.50-20.15%10,655,450
May 13, 20264,055.204,230.004,050.004,178.404,178.403.19%1,915,230
May 12, 20264,342.204,376.004,020.104,049.304,049.30-7.22%1,865,243
May 11, 20264,505.004,533.004,352.704,364.304,364.30-3.18%1,189,671
May 8, 20264,360.004,538.604,341.804,507.504,507.502.92%1,481,029
May 7, 20264,335.004,390.004,278.304,379.704,379.701.72%893,688
May 6, 20264,205.104,328.004,196.504,305.504,305.503.23%854,374
May 5, 20264,100.004,207.004,088.104,170.604,170.601.75%801,471
May 4, 20264,070.004,119.004,016.004,098.904,098.901.35%578,802
Apr 30, 20264,092.104,095.003,970.004,044.404,044.40-1.66%952,161
Apr 29, 20264,129.004,207.804,099.204,112.504,112.500.38%862,358
Apr 28, 20264,215.004,237.704,075.804,096.904,096.90-2.32%1,047,330
Apr 27, 20264,300.004,315.004,175.804,194.104,194.10-1.70%1,323,534
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