Kaynes Technology India Limited (NSE:KAYNES)
India
· Delayed Price · Currency is INR 3,701.80
-45.00 (-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 | 3,661.30 | 3,714.90 | 3,587.00 | 3,701.80 | 3,701.80 | -1.20% | 1,007,614 |
| Mar 6, 2026 | 3,798.10 | 3,854.20 | 3,730.00 | 3,746.80 | 3,746.80 | -1.77% | 893,754 |
| Mar 5, 2026 | 3,735.00 | 3,850.00 | 3,630.00 | 3,814.50 | 3,814.50 | 3.08% | 1,430,072 |
| Mar 4, 2026 | 3,680.10 | 3,724.80 | 3,614.10 | 3,700.40 | 3,700.40 | -0.97% | 1,218,882 |
| Mar 2, 2026 | 3,671.00 | 3,855.00 | 3,671.00 | 3,736.60 | 3,736.60 | -3.11% | 1,183,553 |
| Feb 27, 2026 | 3,916.40 | 3,958.10 | 3,822.10 | 3,856.50 | 3,856.50 | -1.53% | 1,025,078 |
| Feb 26, 2026 | 3,916.00 | 3,990.60 | 3,878.00 | 3,916.40 | 3,916.40 | 0.20% | 986,604 |
| Feb 25, 2026 | 3,871.00 | 3,982.00 | 3,865.10 | 3,908.40 | 3,908.40 | 1.82% | 1,305,141 |
| Feb 24, 2026 | 3,785.00 | 3,868.00 | 3,745.90 | 3,838.60 | 3,838.60 | 1.03% | 893,784 |
| Feb 23, 2026 | 3,898.00 | 3,899.50 | 3,785.00 | 3,799.50 | 3,799.50 | -1.84% | 985,892 |
| Feb 20, 2026 | 3,877.90 | 3,918.90 | 3,817.80 | 3,870.90 | 3,870.90 | -0.19% | 1,365,881 |
| Feb 19, 2026 | 4,059.50 | 4,065.50 | 3,850.00 | 3,878.40 | 3,878.40 | -4.41% | 1,376,723 |
| Feb 18, 2026 | 3,978.30 | 4,075.00 | 3,905.00 | 4,057.50 | 4,057.50 | 2.71% | 1,341,272 |
| Feb 17, 2026 | 3,966.60 | 3,988.00 | 3,912.60 | 3,950.40 | 3,950.40 | -0.41% | 863,254 |
| Feb 16, 2026 | 3,928.00 | 4,038.80 | 3,897.30 | 3,966.60 | 3,966.60 | 0.61% | 1,266,480 |
| Feb 13, 2026 | 4,049.70 | 4,049.70 | 3,892.00 | 3,942.50 | 3,942.50 | -3.53% | 1,889,857 |
| Feb 12, 2026 | 4,150.00 | 4,158.40 | 4,062.50 | 4,086.60 | 4,086.60 | -1.64% | 1,664,611 |
| Feb 11, 2026 | 3,975.00 | 4,177.00 | 3,950.10 | 4,154.70 | 4,154.70 | 4.98% | 3,568,986 |
| Feb 10, 2026 | 3,960.00 | 4,047.80 | 3,890.00 | 3,957.60 | 3,957.60 | 0.35% | 2,764,396 |
| Feb 9, 2026 | 3,765.00 | 3,969.30 | 3,757.80 | 3,943.70 | 3,943.70 | 6.58% | 3,687,383 |
| Feb 6, 2026 | 3,415.00 | 3,756.20 | 3,337.10 | 3,700.30 | 3,700.30 | 2.33% | 6,979,879 |
| Feb 5, 2026 | 3,800.00 | 3,803.00 | 3,565.00 | 3,616.10 | 3,616.10 | -4.32% | 2,568,106 |
| Feb 4, 2026 | 3,550.00 | 3,796.00 | 3,511.10 | 3,779.40 | 3,779.40 | 6.45% | 2,778,461 |
| Feb 3, 2026 | 3,700.00 | 3,740.00 | 3,540.00 | 3,550.30 | 3,550.30 | 2.28% | 1,966,185 |
| Feb 2, 2026 | 3,577.50 | 3,578.70 | 3,356.50 | 3,471.10 | 3,471.10 | -2.50% | 2,325,340 |
| Feb 1, 2026 | 3,486.50 | 3,654.00 | 3,420.00 | 3,560.10 | 3,560.10 | 2.44% | 2,024,366 |
| Jan 30, 2026 | 3,380.50 | 3,562.00 | 3,355.10 | 3,475.40 | 3,475.40 | 2.15% | 1,691,171 |
| Jan 29, 2026 | 3,510.00 | 3,518.40 | 3,352.80 | 3,402.40 | 3,402.40 | -2.53% | 1,254,727 |
| Jan 28, 2026 | 3,340.00 | 3,499.00 | 3,340.00 | 3,490.60 | 3,490.60 | 4.73% | 1,352,262 |
| Jan 27, 2026 | 3,402.00 | 3,403.90 | 3,294.90 | 3,333.00 | 3,333.00 | -1.37% | 1,297,890 |
| Jan 23, 2026 | 3,548.40 | 3,565.00 | 3,365.60 | 3,379.20 | 3,379.20 | -4.20% | 1,191,544 |
| Jan 22, 2026 | 3,525.00 | 3,568.70 | 3,505.60 | 3,527.20 | 3,527.20 | 1.04% | 700,249 |
| Jan 21, 2026 | 3,460.00 | 3,540.00 | 3,426.60 | 3,490.80 | 3,490.80 | 0.27% | 1,619,548 |
| Jan 20, 2026 | 3,604.00 | 3,615.10 | 3,466.50 | 3,481.50 | 3,481.50 | -3.36% | 1,261,179 |
| Jan 19, 2026 | 3,612.00 | 3,669.20 | 3,560.20 | 3,602.50 | 3,602.50 | -0.27% | 1,009,858 |
| Jan 16, 2026 | 3,698.90 | 3,735.00 | 3,586.10 | 3,612.20 | 3,612.20 | -1.86% | 1,130,490 |
| Jan 14, 2026 | 3,696.00 | 3,805.00 | 3,666.40 | 3,680.60 | 3,680.60 | -0.38% | 1,524,652 |
| Jan 13, 2026 | 3,720.00 | 3,738.80 | 3,631.00 | 3,694.50 | 3,694.50 | -0.02% | 1,302,803 |
| Jan 12, 2026 | 3,659.00 | 3,713.70 | 3,548.20 | 3,695.40 | 3,695.40 | 0.98% | 2,015,325 |
| Jan 9, 2026 | 3,715.00 | 3,789.00 | 3,630.00 | 3,659.50 | 3,659.50 | -1.62% | 1,938,429 |
| Jan 8, 2026 | 3,850.00 | 3,922.00 | 3,703.00 | 3,719.90 | 3,719.90 | -2.91% | 2,586,381 |
| Jan 7, 2026 | 3,805.00 | 3,874.90 | 3,683.00 | 3,831.30 | 3,831.30 | 1.05% | 2,461,934 |
| Jan 6, 2026 | 4,009.50 | 4,015.80 | 3,711.00 | 3,791.40 | 3,791.40 | -5.16% | 2,958,407 |
| Jan 5, 2026 | 3,999.00 | 4,107.40 | 3,930.00 | 3,997.60 | 3,997.60 | 0.51% | 1,642,250 |
| Jan 2, 2026 | 3,951.40 | 3,993.50 | 3,880.50 | 3,977.20 | 3,977.20 | 0.85% | 1,330,214 |
| Jan 1, 2026 | 4,023.50 | 4,030.50 | 3,923.70 | 3,943.50 | 3,943.50 | -1.73% | 864,355 |
| Dec 31, 2025 | 3,948.00 | 4,040.00 | 3,945.00 | 4,013.00 | 4,013.00 | 2.03% | 1,032,290 |
| Dec 30, 2025 | 3,992.00 | 4,012.00 | 3,914.00 | 3,933.00 | 3,933.00 | -1.38% | 1,306,594 |
| Dec 29, 2025 | 4,080.50 | 4,085.00 | 3,968.00 | 3,988.00 | 3,988.00 | -1.79% | 1,028,726 |
| Dec 26, 2025 | 4,119.50 | 4,166.00 | 4,032.50 | 4,060.50 | 4,060.50 | -1.41% | 922,774 |
| Dec 24, 2025 | 4,150.00 | 4,208.00 | 4,108.00 | 4,118.50 | 4,118.50 | -0.53% | 991,371 |
| Dec 23, 2025 | 4,199.00 | 4,199.00 | 4,126.00 | 4,140.50 | 4,140.50 | -1.28% | 905,401 |
| Dec 22, 2025 | 4,230.00 | 4,265.00 | 4,182.00 | 4,194.00 | 4,194.00 | 0.22% | 1,676,430 |
| Dec 19, 2025 | 4,080.00 | 4,200.00 | 4,012.00 | 4,185.00 | 4,185.00 | 3.42% | 2,425,907 |
| Dec 18, 2025 | 4,090.00 | 4,128.00 | 4,011.50 | 4,046.50 | 4,046.50 | -1.15% | 2,276,540 |
| Dec 17, 2025 | 4,264.50 | 4,317.00 | 4,053.00 | 4,093.50 | 4,093.50 | -2.22% | 2,653,164 |
| Dec 16, 2025 | 4,214.00 | 4,240.00 | 4,125.50 | 4,186.50 | 4,186.50 | -0.26% | 2,330,821 |
| Dec 15, 2025 | 4,305.00 | 4,389.50 | 4,172.00 | 4,197.50 | 4,197.50 | -1.59% | 5,369,015 |
| Dec 12, 2025 | 4,119.00 | 4,281.50 | 4,100.00 | 4,265.50 | 4,265.50 | 5.54% | 7,232,940 |
| Dec 11, 2025 | 3,914.00 | 4,129.00 | 3,830.00 | 4,041.50 | 4,041.50 | 3.88% | 10,748,400 |
| Dec 10, 2025 | 4,417.50 | 4,517.50 | 3,861.50 | 3,890.50 | 3,890.50 | -10.17% | 13,660,570 |
| Dec 9, 2025 | 3,920.00 | 4,435.00 | 3,712.50 | 4,331.00 | 4,331.00 | 13.76% | 18,448,770 |
| Dec 8, 2025 | 4,409.50 | 4,530.00 | 3,750.00 | 3,807.00 | 3,807.00 | -12.55% | 10,952,170 |
| Dec 5, 2025 | 4,865.00 | 4,959.00 | 4,311.00 | 4,353.50 | 4,353.50 | -12.55% | 8,397,954 |
| Dec 4, 2025 | 5,307.00 | 5,307.00 | 4,941.00 | 4,978.00 | 4,978.00 | -6.20% | 2,668,338 |
| Dec 3, 2025 | 5,419.00 | 5,433.50 | 5,274.50 | 5,307.00 | 5,307.00 | -1.88% | 548,423 |
| Dec 2, 2025 | 5,369.00 | 5,458.00 | 5,331.50 | 5,408.50 | 5,408.50 | 0.93% | 556,050 |
| Dec 1, 2025 | 5,510.00 | 5,529.00 | 5,321.50 | 5,358.50 | 5,358.50 | -2.40% | 922,227 |
| Nov 28, 2025 | 5,595.00 | 5,610.00 | 5,475.50 | 5,490.00 | 5,490.00 | -1.50% | 951,787 |
| Nov 27, 2025 | 5,828.00 | 5,838.00 | 5,543.50 | 5,573.50 | 5,573.50 | -3.85% | 1,546,834 |
| Nov 26, 2025 | 5,830.00 | 5,962.00 | 5,772.00 | 5,796.50 | 5,796.50 | 0.33% | 1,447,755 |
| Nov 25, 2025 | 5,860.00 | 5,864.00 | 5,755.50 | 5,777.50 | 5,777.50 | -0.83% | 412,553 |
| Nov 24, 2025 | 5,900.00 | 5,938.00 | 5,801.00 | 5,826.00 | 5,826.00 | -0.98% | 418,110 |
| Nov 21, 2025 | 5,936.00 | 6,048.50 | 5,870.00 | 5,883.50 | 5,883.50 | -1.41% | 503,982 |
| Nov 20, 2025 | 6,010.00 | 6,034.50 | 5,951.50 | 5,967.50 | 5,967.50 | -0.11% | 335,154 |
| Nov 19, 2025 | 5,889.00 | 5,996.50 | 5,778.50 | 5,974.00 | 5,974.00 | 1.44% | 702,111 |
| Nov 18, 2025 | 6,202.00 | 6,202.00 | 5,855.50 | 5,889.00 | 5,889.00 | -5.58% | 3,155,999 |
| Nov 17, 2025 | 6,346.00 | 6,347.00 | 6,190.00 | 6,237.00 | 6,237.00 | -1.50% | 316,277 |
| Nov 14, 2025 | 6,365.50 | 6,405.50 | 6,277.00 | 6,332.00 | 6,332.00 | -0.70% | 287,029 |
| Nov 13, 2025 | 6,435.00 | 6,497.50 | 6,360.00 | 6,376.50 | 6,376.50 | -0.89% | 284,213 |
| Nov 12, 2025 | 6,471.50 | 6,529.00 | 6,415.50 | 6,433.50 | 6,433.50 | -0.34% | 230,312 |
| Nov 11, 2025 | 6,482.00 | 6,491.00 | 6,350.00 | 6,455.50 | 6,455.50 | -0.41% | 376,612 |
| Nov 10, 2025 | 6,225.00 | 6,513.50 | 6,167.50 | 6,482.00 | 6,482.00 | 4.13% | 731,274 |
| Nov 7, 2025 | 6,304.50 | 6,314.50 | 6,161.00 | 6,225.00 | 6,225.00 | -2.10% | 596,124 |
| Nov 6, 2025 | 6,890.00 | 6,890.00 | 6,302.50 | 6,358.50 | 6,358.50 | -4.51% | 1,539,949 |
| Nov 4, 2025 | 6,664.50 | 6,725.00 | 6,540.00 | 6,658.50 | 6,658.50 | 0.09% | 437,052 |
| Nov 3, 2025 | 6,709.00 | 6,712.50 | 6,613.00 | 6,652.50 | 6,652.50 | -0.78% | 222,733 |
| Oct 31, 2025 | 6,813.00 | 6,852.50 | 6,682.50 | 6,704.50 | 6,704.50 | -1.40% | 206,306 |
| Oct 30, 2025 | 6,875.00 | 6,917.50 | 6,780.00 | 6,800.00 | 6,800.00 | -1.71% | 228,909 |
| Oct 29, 2025 | 6,867.00 | 6,964.00 | 6,733.50 | 6,918.50 | 6,918.50 | 1.12% | 344,081 |
| Oct 28, 2025 | 6,925.00 | 6,998.00 | 6,804.00 | 6,842.00 | 6,842.00 | 1.55% | 1,025,039 |
| Oct 27, 2025 | 6,677.50 | 6,751.00 | 6,638.00 | 6,737.50 | 6,737.50 | 0.73% | 257,074 |
| Oct 24, 2025 | 6,732.00 | 6,794.00 | 6,651.00 | 6,689.00 | 6,689.00 | -0.22% | 275,988 |
| Oct 23, 2025 | 6,910.00 | 6,935.00 | 6,688.00 | 6,704.00 | 6,704.00 | -2.37% | 359,839 |
| Oct 21, 2025 | 6,925.00 | 6,930.00 | 6,846.00 | 6,867.00 | 6,867.00 | 0.07% | 81,514 |
| Oct 20, 2025 | 7,061.50 | 7,080.00 | 6,840.00 | 6,862.50 | 6,862.50 | -2.23% | 306,344 |
| Oct 17, 2025 | 7,019.00 | 7,105.00 | 6,931.50 | 7,019.00 | 7,019.00 | 0.39% | 460,516 |
| Oct 16, 2025 | 7,100.00 | 7,137.00 | 6,960.50 | 6,991.50 | 6,991.50 | 0.47% | 629,817 |
| Oct 15, 2025 | 6,945.00 | 7,012.00 | 6,889.00 | 6,958.50 | 6,958.50 | 0.69% | 258,385 |
| Oct 14, 2025 | 6,874.00 | 7,043.00 | 6,852.00 | 6,911.00 | 6,911.00 | 1.06% | 556,166 |