Skip to main content
logo
Kaynes Technology India Limited (NSE:KAYNES)
India flag India · Delayed Price · Currency is INR
4,052.40
+20.40 (0.51%)
Aug 27, 2026, 11:38 AM IST

Kaynes Technology India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20264,020.004,113.204,016.204,044.10-0.30%536,996
Aug 26, 20263,943.604,117.903,938.004,032.004,032.002.44%1,736,408
Aug 25, 20263,859.303,996.503,804.003,936.003,936.002.49%1,815,929
Aug 24, 20263,930.003,963.503,840.203,840.203,840.20-1.28%1,251,926
Aug 21, 20263,822.003,913.303,798.003,890.003,890.001.97%990,990
Aug 20, 20263,826.103,897.003,800.003,815.003,815.00-0.22%1,015,464
Aug 19, 20263,645.403,828.003,639.103,823.303,823.304.92%1,892,334
Aug 18, 20263,664.803,714.203,640.003,644.103,644.10-0.19%514,083
Aug 17, 20263,679.103,730.003,630.103,651.003,651.00-0.25%641,033
Aug 14, 20263,756.603,788.903,650.003,660.203,660.20-2.67%683,138
Aug 13, 20263,832.003,849.003,741.203,760.503,760.50-1.76%741,790
Aug 12, 20263,718.103,860.003,700.503,828.003,828.002.97%1,218,140
Aug 11, 20263,750.003,869.903,640.803,717.703,717.70-0.47%2,146,314
Aug 10, 20263,535.003,846.003,535.003,735.103,735.10-3.14%4,202,637
Aug 7, 20263,830.003,899.003,806.003,856.303,856.300.69%806,763
Aug 6, 20263,900.003,928.503,822.003,830.003,830.00-1.74%942,467
Aug 5, 20263,894.703,963.203,868.303,898.003,898.000.59%1,477,859
Aug 4, 20263,805.003,880.003,795.003,875.003,875.001.84%916,015
Aug 3, 20263,830.003,866.803,760.003,805.003,805.000.01%1,176,113
Jul 31, 20263,644.603,859.803,622.203,804.603,804.605.06%3,267,041
Jul 30, 20263,650.003,732.903,576.103,621.503,621.50-0.47%2,012,637
Jul 29, 20263,271.003,685.003,270.203,638.603,638.6012.73%6,028,689
Jul 28, 20263,183.003,250.003,162.103,227.703,227.701.46%647,430
Jul 27, 20263,211.003,224.903,173.003,181.303,181.300.16%614,724
Jul 24, 20263,213.003,236.103,131.003,176.203,176.20-1.98%887,346
Jul 23, 20263,249.703,315.003,228.103,240.303,240.30-0.37%519,821
Jul 22, 20263,273.703,300.003,205.003,252.403,252.40-0.60%534,112
Jul 21, 20263,339.003,356.103,261.003,272.103,272.10-1.70%536,908
Jul 20, 20263,369.503,384.003,318.303,328.803,328.80-1.68%508,326
Jul 17, 20263,438.003,449.003,376.303,385.803,385.80-1.54%685,964
Jul 16, 20263,369.703,478.403,362.303,438.803,438.803.04%1,748,955
Jul 15, 20263,307.003,345.003,300.503,337.203,337.201.48%496,703
Jul 14, 20263,295.003,330.003,275.003,288.403,288.40-0.94%521,969
Jul 13, 20263,300.003,332.803,270.103,319.503,319.50-0.50%796,963
Jul 10, 20263,447.003,474.303,321.103,336.103,336.10-2.71%1,375,926
Jul 9, 20263,241.503,459.903,241.103,429.103,429.106.80%3,549,385
Jul 8, 20263,282.003,339.703,192.003,210.703,210.70-3.08%905,589
Jul 7, 20263,358.003,370.003,281.703,312.603,312.60-1.39%665,014
Jul 6, 20263,339.503,397.803,271.603,359.203,359.200.76%1,176,993
Jul 3, 20263,174.903,363.003,174.903,333.803,333.805.55%2,592,315
Jul 2, 20263,173.003,188.503,140.203,158.503,158.500.20%671,812
Jul 1, 20263,150.003,208.003,135.003,152.103,152.100.97%935,410
Jun 30, 20263,175.003,195.003,110.003,121.903,121.90-0.91%1,018,571
Jun 29, 20263,264.603,269.803,140.003,150.603,150.60-3.49%1,115,298
Jun 25, 20263,225.003,386.003,212.003,264.703,264.701.92%2,631,736
Jun 24, 20263,216.903,316.803,180.103,203.103,203.10-0.43%1,268,877
Jun 23, 20263,285.003,287.103,205.103,216.903,216.90-2.03%539,011
Jun 22, 20263,286.003,329.803,255.203,283.503,283.500.93%503,738
Jun 19, 20263,385.003,385.003,235.003,253.103,253.10-3.91%1,012,288
Jun 18, 20263,269.903,399.003,231.903,385.503,385.504.22%1,871,255