Kaynes Technology India Limited (BOM:543664)
India
· Delayed Price · Currency is INR 4,095.90
-104.45 (-2.49%)
At close: Apr 28, 2026
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4,210.25 | 4,236.90 | 4,075.70 | 4,095.90 | 4,095.90 | -2.49% | 86,996 |
| Apr 27, 2026 | 4,281.35 | 4,316.05 | 4,177.15 | 4,200.35 | 4,200.35 | -1.57% | 111,414 |
| Apr 24, 2026 | 4,426.80 | 4,447.95 | 4,235.05 | 4,267.45 | 4,267.45 | -2.70% | 64,539 |
| Apr 23, 2026 | 4,430.45 | 4,448.30 | 4,363.70 | 4,385.70 | 4,385.70 | -1.66% | 95,787 |
| Apr 22, 2026 | 4,234.65 | 4,473.95 | 4,220.05 | 4,459.80 | 4,459.80 | 5.03% | 87,171 |
| Apr 21, 2026 | 4,248.90 | 4,290.00 | 4,212.00 | 4,246.40 | 4,246.40 | 0.61% | 45,438 |
| Apr 20, 2026 | 4,216.30 | 4,263.60 | 4,118.15 | 4,220.70 | 4,220.70 | 0.14% | 125,483 |
| Apr 17, 2026 | 4,220.05 | 4,264.95 | 4,165.00 | 4,214.65 | 4,214.65 | 0.23% | 111,762 |
| Apr 16, 2026 | 4,060.25 | 4,217.70 | 4,058.50 | 4,204.80 | 4,204.80 | 4.64% | 168,551 |
| Apr 15, 2026 | 3,975.00 | 4,070.00 | 3,924.45 | 4,018.30 | 4,018.30 | 3.64% | 65,558 |
| Apr 13, 2026 | 3,762.75 | 3,894.00 | 3,751.05 | 3,877.10 | 3,877.10 | -0.52% | 92,688 |
| Apr 10, 2026 | 3,884.30 | 3,915.00 | 3,839.00 | 3,897.30 | 3,897.30 | 1.20% | 55,371 |
| Apr 9, 2026 | 3,900.25 | 3,974.00 | 3,818.70 | 3,851.20 | 3,851.20 | -1.61% | 116,880 |
| Apr 8, 2026 | 3,949.90 | 3,949.90 | 3,828.00 | 3,914.10 | 3,914.10 | 4.35% | 120,030 |
| Apr 7, 2026 | 3,689.70 | 3,783.90 | 3,634.95 | 3,751.10 | 3,751.10 | 1.27% | 88,937 |
| Apr 6, 2026 | 3,540.50 | 3,722.55 | 3,462.00 | 3,704.05 | 3,704.05 | 4.69% | 204,750 |
| Apr 2, 2026 | 3,495.00 | 3,560.65 | 3,381.80 | 3,538.15 | 3,538.15 | -0.10% | 123,442 |
| Apr 1, 2026 | 3,649.95 | 3,674.70 | 3,522.40 | 3,541.55 | 3,541.55 | 3.32% | 100,138 |
| Mar 30, 2026 | 3,471.00 | 3,586.10 | 3,407.85 | 3,427.80 | 3,427.80 | -5.16% | 164,695 |
| Mar 27, 2026 | 3,691.80 | 3,741.95 | 3,591.90 | 3,614.15 | 3,614.15 | -2.78% | 114,323 |
| Mar 25, 2026 | 3,576.95 | 3,777.20 | 3,552.50 | 3,717.45 | 3,717.45 | 5.79% | 209,884 |
| Mar 24, 2026 | 3,539.90 | 3,558.45 | 3,411.05 | 3,514.10 | 3,514.10 | 3.08% | 67,843 |
| Mar 23, 2026 | 3,535.70 | 3,598.25 | 3,347.00 | 3,409.15 | 3,409.15 | -5.87% | 138,823 |
| Mar 20, 2026 | 3,605.75 | 3,707.20 | 3,605.75 | 3,621.75 | 3,621.75 | 1.48% | 102,483 |
| Mar 19, 2026 | 3,619.90 | 3,679.60 | 3,551.00 | 3,569.00 | 3,569.00 | -3.89% | 49,026 |
| Mar 18, 2026 | 3,652.75 | 3,741.85 | 3,649.95 | 3,713.60 | 3,713.60 | 2.13% | 74,004 |
| Mar 17, 2026 | 3,560.30 | 3,652.00 | 3,538.00 | 3,636.05 | 3,636.05 | 2.21% | 98,465 |
| Mar 16, 2026 | 3,480.00 | 3,580.15 | 3,419.80 | 3,557.40 | 3,557.40 | 2.36% | 93,608 |
| Mar 13, 2026 | 3,673.00 | 3,687.35 | 3,456.70 | 3,475.50 | 3,475.50 | -6.02% | 130,282 |
| Mar 12, 2026 | 3,708.85 | 3,781.00 | 3,587.00 | 3,698.25 | 3,698.25 | -0.70% | 80,944 |
| Mar 11, 2026 | 3,846.95 | 3,899.00 | 3,715.00 | 3,724.50 | 3,724.50 | -2.98% | 59,137 |
| Mar 10, 2026 | 3,781.90 | 3,853.00 | 3,713.00 | 3,838.80 | 3,838.80 | 3.73% | 66,162 |
| 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 |