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 |