Kaynes Technology India Limited (BOM:543664)
India
· Delayed Price · Currency is INR 4,358.60
-620.00 (-12.45%)
At close: Dec 5, 2025
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7,092.90 | 7,092.90 | 6,720.00 | 6,830.80 | 6,830.80 | -3.81% | 64,171 |
| Oct 10, 2025 | 7,103.00 | 7,179.00 | 7,055.00 | 7,101.30 | 7,101.30 | - | 14,765 |
| Oct 9, 2025 | 7,230.00 | 7,274.95 | 7,080.85 | 7,101.00 | 7,101.00 | -1.25% | 40,506 |
| Oct 8, 2025 | 7,593.20 | 7,606.15 | 7,167.60 | 7,190.85 | 7,190.85 | -5.30% | 57,205 |
| Oct 7, 2025 | 7,543.10 | 7,705.00 | 7,446.50 | 7,593.20 | 7,593.20 | 1.34% | 39,135 |
| Oct 6, 2025 | 7,319.45 | 7,623.00 | 7,191.85 | 7,492.80 | 7,492.80 | 3.10% | 14,826 |
| Oct 3, 2025 | 7,158.55 | 7,290.00 | 7,125.75 | 7,267.85 | 7,267.85 | 1.62% | 10,473 |
| Oct 1, 2025 | 7,099.60 | 7,243.50 | 7,063.40 | 7,151.85 | 7,151.85 | 1.33% | 21,982 |
| Sep 30, 2025 | 7,147.55 | 7,148.00 | 6,989.55 | 7,058.00 | 7,058.00 | 0.11% | 13,303 |
| Sep 29, 2025 | 7,427.85 | 7,485.00 | 7,026.25 | 7,049.95 | 7,049.95 | -3.94% | 30,280 |
| Sep 26, 2025 | 7,499.90 | 7,508.00 | 7,278.30 | 7,339.25 | 7,339.25 | -2.17% | 15,831 |
| Sep 25, 2025 | 7,450.00 | 7,621.00 | 7,450.00 | 7,501.70 | 7,501.70 | 0.65% | 22,318 |
| Sep 24, 2025 | 7,238.15 | 7,528.70 | 7,230.00 | 7,452.90 | 7,452.90 | 2.97% | 46,181 |
| Sep 23, 2025 | 7,100.05 | 7,291.05 | 7,100.05 | 7,238.15 | 7,238.15 | 2.16% | 31,679 |
| Sep 22, 2025 | 7,147.40 | 7,267.00 | 7,066.15 | 7,085.40 | 7,085.40 | -0.87% | 14,550 |
| Sep 19, 2025 | 7,234.95 | 7,344.90 | 6,880.10 | 7,147.55 | 7,147.55 | -1.13% | 101,524 |
| Sep 18, 2025 | 7,294.80 | 7,294.80 | 7,214.00 | 7,229.05 | 7,229.05 | -0.45% | 16,178 |
| Sep 17, 2025 | 7,218.70 | 7,275.00 | 7,154.00 | 7,262.00 | 7,262.00 | 1.06% | 39,478 |
| Sep 16, 2025 | 7,100.35 | 7,235.55 | 7,070.55 | 7,185.55 | 7,185.55 | 0.80% | 14,585 |
| Sep 15, 2025 | 7,239.10 | 7,239.10 | 7,120.00 | 7,128.65 | 7,128.65 | -0.54% | 13,236 |
| Sep 12, 2025 | 7,159.80 | 7,240.00 | 7,080.00 | 7,167.70 | 7,167.70 | 0.66% | 25,988 |
| Sep 11, 2025 | 7,104.90 | 7,196.00 | 7,068.05 | 7,120.85 | 7,120.85 | 0.57% | 13,687 |
| Sep 10, 2025 | 7,174.85 | 7,174.85 | 7,040.75 | 7,080.35 | 7,080.35 | -0.35% | 26,541 |
| Sep 9, 2025 | 7,085.80 | 7,150.00 | 6,960.00 | 7,105.05 | 7,105.05 | 0.94% | 24,561 |
| Sep 8, 2025 | 6,949.85 | 7,197.00 | 6,830.45 | 7,039.20 | 7,039.20 | 2.92% | 53,476 |
| Sep 5, 2025 | 6,804.15 | 6,928.70 | 6,790.70 | 6,839.65 | 6,839.65 | 1.02% | 35,996 |
| Sep 4, 2025 | 6,818.95 | 6,900.00 | 6,725.00 | 6,770.30 | 6,770.30 | 0.35% | 33,191 |
| Sep 3, 2025 | 6,573.20 | 6,791.00 | 6,573.20 | 6,746.75 | 6,746.75 | 2.64% | 44,677 |
| Sep 2, 2025 | 6,660.35 | 6,707.00 | 6,513.55 | 6,573.20 | 6,573.20 | -0.41% | 35,087 |
| Sep 1, 2025 | 6,160.05 | 6,628.90 | 6,144.40 | 6,599.95 | 6,599.95 | 7.76% | 119,170 |
| Aug 29, 2025 | 6,228.95 | 6,253.50 | 6,111.00 | 6,124.45 | 6,124.45 | -1.14% | 6,529 |
| Aug 28, 2025 | 6,180.00 | 6,235.00 | 6,078.00 | 6,194.80 | 6,194.80 | -0.06% | 20,382 |
| Aug 26, 2025 | 6,236.55 | 6,277.45 | 6,057.00 | 6,198.25 | 6,198.25 | -0.57% | 32,306 |
| Aug 25, 2025 | 6,248.95 | 6,295.00 | 6,181.80 | 6,233.50 | 6,233.50 | 0.45% | 7,919 |
| Aug 22, 2025 | 6,151.55 | 6,247.35 | 6,091.10 | 6,205.40 | 6,205.40 | 1.00% | 12,696 |
| Aug 21, 2025 | 6,249.00 | 6,249.00 | 6,135.00 | 6,144.10 | 6,144.10 | -0.91% | 7,696 |
| Aug 20, 2025 | 6,242.25 | 6,325.50 | 6,166.50 | 6,200.35 | 6,200.35 | -1.12% | 10,576 |
| Aug 19, 2025 | 6,280.00 | 6,349.95 | 6,206.20 | 6,270.50 | 6,270.50 | -0.10% | 13,550 |
| Aug 18, 2025 | 6,220.05 | 6,338.00 | 6,167.70 | 6,276.75 | 6,276.75 | 2.68% | 22,073 |
| Aug 14, 2025 | 6,100.00 | 6,175.00 | 6,026.00 | 6,113.10 | 6,113.10 | 0.78% | 28,417 |
| Aug 13, 2025 | 5,849.95 | 6,156.00 | 5,826.55 | 6,065.80 | 6,065.80 | 4.44% | 33,723 |
| Aug 12, 2025 | 5,850.00 | 5,918.45 | 5,791.25 | 5,807.75 | 5,807.75 | -0.78% | 11,745 |
| Aug 11, 2025 | 5,852.45 | 5,890.00 | 5,751.65 | 5,853.60 | 5,853.60 | 0.77% | 11,012 |
| Aug 8, 2025 | 6,098.20 | 6,103.90 | 5,791.00 | 5,808.70 | 5,808.70 | -4.54% | 19,440 |
| Aug 7, 2025 | 6,001.10 | 6,120.90 | 5,962.70 | 6,084.80 | 6,084.80 | 0.88% | 33,451 |
| Aug 6, 2025 | 6,322.00 | 6,322.15 | 6,008.00 | 6,031.55 | 6,031.55 | -4.59% | 25,746 |
| Aug 5, 2025 | 6,360.00 | 6,515.00 | 6,303.75 | 6,321.80 | 6,321.80 | 0.41% | 49,165 |
| Aug 4, 2025 | 6,372.50 | 6,465.00 | 6,234.35 | 6,295.90 | 6,295.90 | -1.17% | 26,415 |
| Aug 1, 2025 | 6,200.00 | 6,483.00 | 6,175.15 | 6,370.40 | 6,370.40 | 3.16% | 200,799 |
| Jul 31, 2025 | 5,530.20 | 6,282.00 | 5,482.70 | 6,175.10 | 6,175.10 | 9.53% | 204,001 |
| Jul 30, 2025 | 5,585.50 | 5,795.95 | 5,543.85 | 5,637.70 | 5,637.70 | 1.69% | 61,802 |
| Jul 29, 2025 | 5,509.55 | 5,567.45 | 5,405.00 | 5,543.85 | 5,543.85 | 0.67% | 11,290 |
| Jul 28, 2025 | 5,709.95 | 5,744.00 | 5,490.00 | 5,506.90 | 5,506.90 | -3.17% | 12,133 |
| Jul 25, 2025 | 5,675.00 | 5,773.95 | 5,649.55 | 5,687.45 | 5,687.45 | 0.45% | 20,255 |
| Jul 24, 2025 | 5,779.80 | 5,815.00 | 5,648.00 | 5,662.05 | 5,662.05 | -1.49% | 17,331 |
| Jul 23, 2025 | 5,815.95 | 5,816.00 | 5,726.00 | 5,747.65 | 5,747.65 | -0.59% | 7,373 |
| Jul 22, 2025 | 5,947.85 | 5,947.85 | 5,770.00 | 5,781.70 | 5,781.70 | -2.00% | 18,329 |
| Jul 21, 2025 | 5,870.50 | 5,910.90 | 5,752.05 | 5,899.70 | 5,899.70 | 0.83% | 6,942 |
| Jul 18, 2025 | 5,933.55 | 5,982.45 | 5,842.10 | 5,851.40 | 5,851.40 | -1.66% | 6,252 |
| Jul 17, 2025 | 6,000.00 | 6,007.85 | 5,935.50 | 5,950.10 | 5,950.10 | -0.47% | 14,029 |
| Jul 16, 2025 | 5,998.25 | 6,091.45 | 5,925.00 | 5,978.15 | 5,978.15 | 0.09% | 9,551 |
| Jul 15, 2025 | 6,069.85 | 6,090.00 | 5,960.00 | 5,972.60 | 5,972.60 | -0.83% | 5,603 |
| Jul 14, 2025 | 5,994.35 | 6,060.85 | 5,950.00 | 6,022.45 | 6,022.45 | 0.47% | 6,602 |