Skip to main content
Kaynes Technology India Limited (NSE:KAYNES)
India flag India · Delayed Price · Currency is INR
4,168.20
+71.30 (1.74%)
Apr 29, 2026, 9:40 AM IST

Kaynes Technology India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,215.004,237.704,076.004,128.00--1.58%1,047,010
Apr 27, 20264,300.004,315.004,175.804,194.104,194.10-1.70%1,323,534
Apr 24, 20264,408.004,449.804,233.004,266.804,266.80-2.76%1,191,662
Apr 23, 20264,450.004,450.004,363.504,387.704,387.70-1.60%998,599
Apr 22, 20264,225.104,476.204,220.004,458.904,458.904.98%1,904,268
Apr 21, 20264,240.104,291.004,210.004,247.304,247.300.58%985,879
Apr 20, 20264,220.004,262.004,116.104,222.604,222.600.19%1,389,449
Apr 17, 20264,230.004,263.904,164.204,214.404,214.400.29%1,175,454
Apr 16, 20264,070.004,218.004,060.004,202.204,202.204.62%2,268,105
Apr 15, 20263,973.504,069.003,923.004,016.804,016.803.56%1,601,955
Apr 13, 20263,795.503,895.003,752.003,878.603,878.60-0.45%1,003,874
Apr 10, 20263,870.003,917.503,841.003,896.303,896.301.16%1,156,643
Apr 9, 20263,911.003,975.003,820.003,851.503,851.50-1.53%1,589,023
Apr 8, 20263,930.003,950.003,828.003,911.403,911.404.27%1,657,649
Apr 7, 20263,680.003,783.503,635.003,751.103,751.101.20%1,643,311
Apr 6, 20263,547.903,723.903,460.003,706.503,706.504.76%2,214,333
Apr 2, 20263,495.003,561.803,380.003,538.003,538.00-0.05%1,635,143
Apr 1, 20263,629.503,674.803,520.803,539.903,539.903.22%2,072,395
Mar 30, 20263,560.003,586.703,410.003,429.603,429.60-5.07%1,304,022
Mar 27, 20263,680.103,742.903,592.203,612.603,612.60-2.83%1,640,885
Mar 25, 20263,555.003,778.303,550.003,717.903,717.905.79%2,875,320
Mar 24, 20263,515.003,559.903,411.203,514.303,514.303.07%1,278,693
Mar 23, 20263,550.003,596.003,347.003,409.703,409.70-5.83%1,495,670
Mar 20, 20263,617.003,708.003,601.203,620.603,620.601.50%1,141,147
Mar 19, 20263,616.003,678.303,550.203,567.003,567.00-4.01%868,023
Mar 18, 20263,661.003,743.903,645.603,715.903,715.902.23%980,273
Mar 17, 20263,570.003,651.903,536.103,634.903,634.902.25%1,217,771
Mar 16, 20263,490.003,580.103,420.003,555.003,555.002.28%1,484,898
Mar 13, 20263,672.003,688.203,456.003,475.603,475.60-6.07%1,952,488
Mar 12, 20263,694.603,786.003,586.003,700.303,700.30-0.69%1,473,221
Mar 11, 20263,841.603,899.003,710.003,726.103,726.10-3.01%1,180,642
Mar 10, 20263,779.903,855.003,711.703,841.603,841.603.78%930,709
Mar 9, 20263,661.303,714.903,587.003,701.803,701.80-1.20%1,007,614
Mar 6, 20263,798.103,854.203,730.003,746.803,746.80-1.77%893,754
Mar 5, 20263,735.003,850.003,630.003,814.503,814.503.08%1,430,072
Mar 4, 20263,680.103,724.803,614.103,700.403,700.40-0.97%1,218,882
Mar 2, 20263,671.003,855.003,671.003,736.603,736.60-3.11%1,183,553
Feb 27, 20263,916.403,958.103,822.103,856.503,856.50-1.53%1,025,078
Feb 26, 20263,916.003,990.603,878.003,916.403,916.400.20%986,604
Feb 25, 20263,871.003,982.003,865.103,908.403,908.401.82%1,305,141
Feb 24, 20263,785.003,868.003,745.903,838.603,838.601.03%893,784
Feb 23, 20263,898.003,899.503,785.003,799.503,799.50-1.84%985,892
Feb 20, 20263,877.903,918.903,817.803,870.903,870.90-0.19%1,365,881
Feb 19, 20264,059.504,065.503,850.003,878.403,878.40-4.41%1,376,723
Feb 18, 20263,978.304,075.003,905.004,057.504,057.502.71%1,341,272
Feb 17, 20263,966.603,988.003,912.603,950.403,950.40-0.41%863,254
Feb 16, 20263,928.004,038.803,897.303,966.603,966.600.61%1,266,480
Feb 13, 20264,049.704,049.703,892.003,942.503,942.50-3.53%1,889,857
Feb 12, 20264,150.004,158.404,062.504,086.604,086.60-1.64%1,664,611
Feb 11, 20263,975.004,177.003,950.104,154.704,154.704.98%3,568,986
Feb 10, 20263,960.004,047.803,890.003,957.603,957.600.35%2,764,396
Feb 9, 20263,765.003,969.303,757.803,943.703,943.706.58%3,687,383
Feb 6, 20263,415.003,756.203,337.103,700.303,700.302.33%6,979,879
Feb 5, 20263,800.003,803.003,565.003,616.103,616.10-4.32%2,568,106
Feb 4, 20263,550.003,796.003,511.103,779.403,779.406.45%2,778,461
Feb 3, 20263,700.003,740.003,540.003,550.303,550.302.28%1,966,185
Feb 2, 20263,577.503,578.703,356.503,471.103,471.10-2.50%2,325,340
Feb 1, 20263,486.503,654.003,420.003,560.103,560.102.44%2,024,366
Jan 30, 20263,380.503,562.003,355.103,475.403,475.402.15%1,691,171
Jan 29, 20263,510.003,518.403,352.803,402.403,402.40-2.53%1,254,727
Jan 28, 20263,340.003,499.003,340.003,490.603,490.604.73%1,352,262
Jan 27, 20263,402.003,403.903,294.903,333.003,333.00-1.37%1,297,890
Jan 23, 20263,548.403,565.003,365.603,379.203,379.20-4.20%1,191,544
Jan 22, 20263,525.003,568.703,505.603,527.203,527.201.04%700,249
Jan 21, 20263,460.003,540.003,426.603,490.803,490.800.27%1,619,548
Jan 20, 20263,604.003,615.103,466.503,481.503,481.50-3.36%1,261,179
Jan 19, 20263,612.003,669.203,560.203,602.503,602.50-0.27%1,009,858
Jan 16, 20263,698.903,735.003,586.103,612.203,612.20-1.86%1,130,490
Jan 14, 20263,696.003,805.003,666.403,680.603,680.60-0.38%1,524,652
Jan 13, 20263,720.003,738.803,631.003,694.503,694.50-0.02%1,302,803
Jan 12, 20263,659.003,713.703,548.203,695.403,695.400.98%2,015,325
Jan 9, 20263,715.003,789.003,630.003,659.503,659.50-1.62%1,938,429
Jan 8, 20263,850.003,922.003,703.003,719.903,719.90-2.91%2,586,381
Jan 7, 20263,805.003,874.903,683.003,831.303,831.301.05%2,461,934
Jan 6, 20264,009.504,015.803,711.003,791.403,791.40-5.16%2,958,407
Jan 5, 20263,999.004,107.403,930.003,997.603,997.600.51%1,642,250
Jan 2, 20263,951.403,993.503,880.503,977.203,977.200.85%1,330,214
Jan 1, 20264,023.504,030.503,923.703,943.503,943.50-1.73%864,355
Dec 31, 20253,948.004,040.003,945.004,013.004,013.002.03%1,032,290
Dec 30, 20253,992.004,012.003,914.003,933.003,933.00-1.38%1,306,594
Dec 29, 20254,080.504,085.003,968.003,988.003,988.00-1.79%1,028,726
Dec 26, 20254,119.504,166.004,032.504,060.504,060.50-1.41%922,774
Dec 24, 20254,150.004,208.004,108.004,118.504,118.50-0.53%991,371
Dec 23, 20254,199.004,199.004,126.004,140.504,140.50-1.28%905,401
Dec 22, 20254,230.004,265.004,182.004,194.004,194.000.22%1,676,430
Dec 19, 20254,080.004,200.004,012.004,185.004,185.003.42%2,425,907
Dec 18, 20254,090.004,128.004,011.504,046.504,046.50-1.15%2,276,540
Dec 17, 20254,264.504,317.004,053.004,093.504,093.50-2.22%2,653,164
Dec 16, 20254,214.004,240.004,125.504,186.504,186.50-0.26%2,330,821
Dec 15, 20254,305.004,389.504,172.004,197.504,197.50-1.59%5,369,015
Dec 12, 20254,119.004,281.504,100.004,265.504,265.505.54%7,232,940
Dec 11, 20253,914.004,129.003,830.004,041.504,041.503.88%10,748,400
Dec 10, 20254,417.504,517.503,861.503,890.503,890.50-10.17%13,660,570
Dec 9, 20253,920.004,435.003,712.504,331.004,331.0013.76%18,448,770
Dec 8, 20254,409.504,530.003,750.003,807.003,807.00-12.55%10,952,170
Dec 5, 20254,865.004,959.004,311.004,353.504,353.50-12.55%8,397,954
Dec 4, 20255,307.005,307.004,941.004,978.004,978.00-6.20%2,668,338
Dec 3, 20255,419.005,433.505,274.505,307.005,307.00-1.88%548,423
Dec 2, 20255,369.005,458.005,331.505,408.505,408.500.93%556,050
Dec 1, 20255,510.005,529.005,321.505,358.505,358.50-2.40%922,227