Kaynes Technology India Limited (BOM:543664)
India
· Delayed Price · Currency is INR 3,700.60
-45.10 (-1.20%)
At close: Mar 9, 2026
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,650.05 | 3,712.00 | 3,590.00 | 3,700.60 | 3,700.60 | -1.20% | 72,978 |
| Mar 6, 2026 | 3,780.65 | 3,850.50 | 3,731.10 | 3,745.70 | 3,745.70 | -1.81% | 78,674 |
| Mar 5, 2026 | 3,742.00 | 3,850.00 | 3,632.00 | 3,814.70 | 3,814.70 | 3.20% | 63,991 |
| Mar 4, 2026 | 3,689.95 | 3,725.00 | 3,615.00 | 3,696.45 | 3,696.45 | -1.01% | 65,549 |
| Mar 2, 2026 | 3,606.30 | 3,854.15 | 3,606.30 | 3,734.20 | 3,734.20 | -3.08% | 58,262 |
| Feb 27, 2026 | 3,916.55 | 3,957.10 | 3,822.60 | 3,853.00 | 3,853.00 | -1.62% | 74,127 |
| Feb 26, 2026 | 3,918.00 | 3,989.05 | 3,877.05 | 3,916.50 | 3,916.50 | 0.20% | 68,812 |
| Feb 25, 2026 | 3,866.05 | 3,982.85 | 3,866.05 | 3,908.65 | 3,908.65 | 1.85% | 53,198 |
| Feb 24, 2026 | 3,797.90 | 3,870.00 | 3,746.00 | 3,837.60 | 3,837.60 | 1.04% | 61,374 |
| Feb 23, 2026 | 3,908.75 | 3,908.75 | 3,785.05 | 3,798.00 | 3,798.00 | -1.88% | 51,830 |
| Feb 20, 2026 | 3,884.85 | 3,919.40 | 3,822.80 | 3,870.70 | 3,870.70 | -0.14% | 76,550 |
| Feb 19, 2026 | 4,044.75 | 4,067.10 | 3,850.25 | 3,876.00 | 3,876.00 | -4.51% | 135,408 |
| Feb 18, 2026 | 3,972.50 | 4,075.50 | 3,905.80 | 4,059.20 | 4,059.20 | 2.72% | 118,919 |
| Feb 17, 2026 | 3,966.00 | 3,988.75 | 3,915.00 | 3,951.65 | 3,951.65 | -0.43% | 69,949 |
| Feb 16, 2026 | 3,920.25 | 4,038.00 | 3,896.10 | 3,968.90 | 3,968.90 | 0.69% | 79,506 |
| Feb 13, 2026 | 4,035.35 | 4,051.55 | 3,891.35 | 3,941.75 | 3,941.75 | -3.52% | 97,923 |
| Feb 12, 2026 | 4,154.25 | 4,156.00 | 4,062.00 | 4,085.60 | 4,085.60 | -1.65% | 121,486 |
| Feb 11, 2026 | 3,988.95 | 4,177.35 | 3,950.50 | 4,154.25 | 4,154.25 | 5.01% | 274,569 |
| Feb 10, 2026 | 3,959.90 | 4,049.00 | 3,889.60 | 3,955.90 | 3,955.90 | 0.28% | 287,722 |
| Feb 9, 2026 | 3,761.05 | 3,970.00 | 3,761.05 | 3,944.90 | 3,944.90 | 6.65% | 187,693 |
| Feb 6, 2026 | 3,400.05 | 3,754.00 | 3,340.00 | 3,698.95 | 3,698.95 | 2.34% | 472,465 |
| Feb 5, 2026 | 3,790.10 | 3,806.20 | 3,566.00 | 3,614.20 | 3,614.20 | -4.41% | 200,648 |
| Feb 4, 2026 | 3,544.20 | 3,798.75 | 3,510.05 | 3,781.05 | 3,781.05 | 6.45% | 226,689 |
| Feb 3, 2026 | 3,712.40 | 3,746.05 | 3,541.00 | 3,552.00 | 3,552.00 | 2.31% | 197,186 |
| Feb 2, 2026 | 3,598.70 | 3,598.70 | 3,357.80 | 3,471.80 | 3,471.80 | -2.44% | 115,798 |
| Feb 1, 2026 | 3,498.65 | 3,656.15 | 3,419.35 | 3,558.65 | 3,558.65 | 2.37% | 186,102 |
| Jan 30, 2026 | 3,378.00 | 3,560.00 | 3,360.00 | 3,476.25 | 3,476.25 | 2.16% | 121,915 |
| Jan 29, 2026 | 3,500.00 | 3,522.00 | 3,353.00 | 3,402.80 | 3,402.80 | -2.52% | 102,453 |
| Jan 28, 2026 | 3,340.00 | 3,498.95 | 3,340.00 | 3,490.65 | 3,490.65 | 4.86% | 54,218 |
| Jan 27, 2026 | 3,380.40 | 3,404.40 | 3,295.65 | 3,328.95 | 3,328.95 | -1.41% | 102,067 |
| Jan 23, 2026 | 3,569.85 | 3,569.85 | 3,366.10 | 3,376.55 | 3,376.55 | -4.26% | 67,085 |
| Jan 22, 2026 | 3,512.30 | 3,571.05 | 3,508.00 | 3,526.75 | 3,526.75 | 1.05% | 50,487 |
| Jan 21, 2026 | 3,479.05 | 3,538.00 | 3,429.50 | 3,490.05 | 3,490.05 | 0.26% | 91,760 |
| Jan 20, 2026 | 3,616.10 | 3,616.10 | 3,466.50 | 3,481.15 | 3,481.15 | -3.36% | 76,398 |
| Jan 19, 2026 | 3,619.70 | 3,668.00 | 3,560.70 | 3,602.15 | 3,602.15 | -0.32% | 130,384 |
| Jan 16, 2026 | 3,686.20 | 3,733.35 | 3,588.00 | 3,613.60 | 3,613.60 | -1.95% | 170,452 |
| Jan 14, 2026 | 3,694.25 | 3,802.00 | 3,666.95 | 3,685.45 | 3,685.45 | -0.24% | 105,641 |
| Jan 13, 2026 | 3,720.90 | 3,739.95 | 3,630.00 | 3,694.25 | 3,694.25 | -0.04% | 111,910 |
| Jan 12, 2026 | 3,664.80 | 3,712.00 | 3,550.10 | 3,695.85 | 3,695.85 | 1.00% | 114,839 |
| Jan 9, 2026 | 3,718.95 | 3,788.20 | 3,627.20 | 3,659.20 | 3,659.20 | -1.65% | 210,325 |
| Jan 8, 2026 | 3,858.30 | 3,921.15 | 3,705.00 | 3,720.65 | 3,720.65 | -2.87% | 128,835 |
| Jan 7, 2026 | 3,809.95 | 3,873.75 | 3,682.15 | 3,830.70 | 3,830.70 | 1.06% | 139,068 |
| Jan 6, 2026 | 4,018.45 | 4,018.45 | 3,710.40 | 3,790.40 | 3,790.40 | -5.21% | 247,652 |
| Jan 5, 2026 | 4,009.95 | 4,109.70 | 3,930.45 | 3,998.75 | 3,998.75 | 0.49% | 156,199 |
| Jan 2, 2026 | 3,950.00 | 3,994.85 | 3,875.00 | 3,979.10 | 3,979.10 | 0.91% | 73,550 |
| Jan 1, 2026 | 4,042.75 | 4,042.75 | 3,925.00 | 3,943.40 | 3,943.40 | -1.81% | 85,142 |
| Dec 31, 2025 | 3,946.10 | 4,039.00 | 3,946.10 | 4,016.05 | 4,016.05 | 2.03% | 105,609 |
| Dec 30, 2025 | 3,988.20 | 4,010.15 | 3,915.00 | 3,936.30 | 3,936.30 | -1.28% | 68,319 |
| Dec 29, 2025 | 4,068.50 | 4,090.95 | 3,967.55 | 3,987.40 | 3,987.40 | -1.82% | 116,549 |
| Dec 26, 2025 | 4,119.20 | 4,168.40 | 4,028.15 | 4,061.30 | 4,061.30 | -1.41% | 116,577 |
| Dec 24, 2025 | 4,169.55 | 4,207.65 | 4,108.70 | 4,119.20 | 4,119.20 | -0.49% | 40,843 |
| Dec 23, 2025 | 4,203.95 | 4,203.95 | 4,125.55 | 4,139.55 | 4,139.55 | -1.24% | 49,508 |
| Dec 22, 2025 | 4,240.00 | 4,267.15 | 4,180.25 | 4,191.65 | 4,191.65 | 0.16% | 84,492 |
| Dec 19, 2025 | 4,086.00 | 4,198.60 | 4,013.00 | 4,184.85 | 4,184.85 | 3.58% | 140,395 |
| Dec 18, 2025 | 4,094.95 | 4,129.00 | 4,012.30 | 4,040.25 | 4,040.25 | -1.37% | 212,472 |
| Dec 17, 2025 | 4,267.00 | 4,319.10 | 4,056.10 | 4,096.30 | 4,096.30 | -2.13% | 210,070 |
| Dec 16, 2025 | 4,231.50 | 4,240.00 | 4,125.00 | 4,185.40 | 4,185.40 | -0.32% | 257,859 |
| Dec 15, 2025 | 4,323.80 | 4,385.50 | 4,171.10 | 4,199.00 | 4,199.00 | -1.59% | 540,359 |
| Dec 12, 2025 | 4,110.00 | 4,282.50 | 4,099.50 | 4,267.00 | 4,267.00 | 5.51% | 759,220 |
| Dec 11, 2025 | 3,949.80 | 4,129.65 | 3,826.10 | 4,044.05 | 4,044.05 | 4.17% | 875,271 |
| Dec 10, 2025 | 4,440.00 | 4,518.15 | 3,855.55 | 3,882.20 | 3,882.20 | -10.46% | 1,205,329 |
| Dec 9, 2025 | 3,922.00 | 4,500.00 | 3,713.75 | 4,335.50 | 4,335.50 | 14.10% | 1,494,661 |
| Dec 8, 2025 | 4,400.10 | 4,531.15 | 3,746.20 | 3,799.60 | 3,799.60 | -12.83% | 899,047 |
| Dec 5, 2025 | 4,854.80 | 4,959.00 | 4,312.00 | 4,358.60 | 4,358.60 | -12.45% | 589,870 |
| Dec 4, 2025 | 5,313.95 | 5,313.95 | 4,940.25 | 4,978.60 | 4,978.60 | -6.17% | 134,525 |
| Dec 3, 2025 | 5,433.80 | 5,433.80 | 5,275.10 | 5,306.20 | 5,306.20 | -1.95% | 158,279 |
| Dec 2, 2025 | 5,377.85 | 5,454.00 | 5,331.25 | 5,411.70 | 5,411.70 | 1.01% | 24,072 |
| Dec 1, 2025 | 5,515.00 | 5,526.05 | 5,323.00 | 5,357.40 | 5,357.40 | -2.43% | 73,426 |
| Nov 28, 2025 | 5,600.00 | 5,609.95 | 5,475.00 | 5,490.60 | 5,490.60 | -1.48% | 25,733 |
| Nov 27, 2025 | 5,821.55 | 5,836.25 | 5,551.20 | 5,572.95 | 5,572.95 | -3.80% | 60,939 |
| Nov 26, 2025 | 5,825.00 | 5,960.00 | 5,775.00 | 5,793.10 | 5,793.10 | 0.35% | 73,600 |
| Nov 25, 2025 | 5,827.95 | 5,860.00 | 5,746.65 | 5,772.90 | 5,772.90 | -0.94% | 20,951 |
| Nov 24, 2025 | 5,893.05 | 5,939.20 | 5,813.00 | 5,827.70 | 5,827.70 | -0.95% | 30,937 |
| Nov 21, 2025 | 5,935.00 | 6,048.00 | 5,871.50 | 5,883.65 | 5,883.65 | -1.35% | 24,587 |
| Nov 20, 2025 | 6,025.65 | 6,030.00 | 5,951.00 | 5,964.30 | 5,964.30 | -0.18% | 29,275 |
| Nov 19, 2025 | 5,894.00 | 5,993.00 | 5,774.25 | 5,975.05 | 5,975.05 | 1.31% | 55,971 |
| Nov 18, 2025 | 6,229.95 | 6,229.95 | 5,857.00 | 5,897.80 | 5,897.80 | -5.53% | 724,253 |
| Nov 17, 2025 | 6,341.00 | 6,344.00 | 6,200.00 | 6,242.75 | 6,242.75 | -1.46% | 22,769 |
| Nov 14, 2025 | 6,376.05 | 6,400.00 | 6,276.30 | 6,335.05 | 6,335.05 | -0.63% | 12,468 |
| Nov 13, 2025 | 6,434.00 | 6,490.00 | 6,360.00 | 6,374.90 | 6,374.90 | -0.90% | 10,912 |
| Nov 12, 2025 | 6,455.70 | 6,526.35 | 6,415.00 | 6,432.50 | 6,432.50 | -0.26% | 9,951 |
| Nov 11, 2025 | 6,480.00 | 6,491.00 | 6,350.00 | 6,449.05 | 6,449.05 | -0.48% | 19,188 |
| Nov 10, 2025 | 6,227.95 | 6,511.00 | 6,170.00 | 6,480.25 | 6,480.25 | 4.05% | 46,250 |
| Nov 7, 2025 | 6,323.90 | 6,323.90 | 6,161.00 | 6,228.20 | 6,228.20 | -2.01% | 32,138 |
| Nov 6, 2025 | 6,899.95 | 6,899.95 | 6,310.10 | 6,356.05 | 6,356.05 | -4.36% | 71,287 |
| Nov 4, 2025 | 6,651.65 | 6,725.00 | 6,538.25 | 6,646.10 | 6,646.10 | -0.07% | 20,320 |
| Nov 3, 2025 | 6,680.65 | 6,718.20 | 6,620.00 | 6,651.00 | 6,651.00 | -0.90% | 18,548 |
| Oct 31, 2025 | 6,801.65 | 6,849.35 | 6,684.55 | 6,711.20 | 6,711.20 | -1.29% | 8,584 |
| Oct 30, 2025 | 6,894.85 | 6,914.00 | 6,781.55 | 6,798.85 | 6,798.85 | -1.93% | 14,559 |
| Oct 29, 2025 | 6,854.05 | 6,961.20 | 6,740.00 | 6,932.65 | 6,932.65 | 1.34% | 15,987 |
| Oct 28, 2025 | 6,970.65 | 6,995.00 | 6,802.30 | 6,840.80 | 6,840.80 | 1.53% | 64,604 |
| Oct 27, 2025 | 6,670.25 | 6,750.40 | 6,638.75 | 6,737.65 | 6,737.65 | 0.73% | 13,780 |
| Oct 24, 2025 | 6,759.80 | 6,790.00 | 6,653.20 | 6,689.05 | 6,689.05 | -0.01% | 11,359 |
| Oct 23, 2025 | 6,900.20 | 6,935.00 | 6,632.90 | 6,690.00 | 6,690.00 | -2.60% | 29,810 |
| Oct 21, 2025 | 6,948.95 | 6,948.95 | 6,845.25 | 6,868.55 | 6,868.55 | 0.10% | 4,685 |
| Oct 20, 2025 | 7,065.00 | 7,079.35 | 6,845.00 | 6,861.85 | 6,861.85 | -2.18% | 11,811 |
| Oct 17, 2025 | 7,000.05 | 7,103.90 | 6,936.00 | 7,014.65 | 7,014.65 | 0.33% | 21,510 |
| Oct 16, 2025 | 7,100.00 | 7,140.25 | 6,961.00 | 6,991.80 | 6,991.80 | 0.47% | 33,791 |
| Oct 15, 2025 | 6,999.40 | 7,010.00 | 6,900.35 | 6,959.30 | 6,959.30 | 0.71% | 7,517 |
| Oct 14, 2025 | 6,884.90 | 7,043.95 | 6,858.00 | 6,910.40 | 6,910.40 | 1.17% | 18,268 |