Kaynes Technology India Limited (NSE:KAYNES)
India
· Delayed Price · Currency is INR 4,353.50
-624.50 (-12.55%)
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 | 4,865.00 | 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 |
| Oct 13, 2025 | 7,070.00 | 7,074.00 | 6,709.50 | 6,838.50 | 6,838.50 | -3.71% | 1,194,945 |
| Oct 10, 2025 | 7,110.00 | 7,183.00 | 7,053.50 | 7,102.00 | 7,102.00 | -0.01% | 344,930 |
| Oct 9, 2025 | 7,223.00 | 7,272.00 | 7,082.50 | 7,102.50 | 7,102.50 | -1.20% | 691,656 |
| Oct 8, 2025 | 7,593.00 | 7,609.00 | 7,165.50 | 7,189.00 | 7,189.00 | -5.32% | 798,839 |
| Oct 7, 2025 | 7,505.00 | 7,705.00 | 7,452.00 | 7,593.00 | 7,593.00 | 1.69% | 791,550 |
| Oct 6, 2025 | 7,304.50 | 7,650.00 | 7,190.50 | 7,466.50 | 7,466.50 | 2.66% | 487,370 |
| Oct 3, 2025 | 7,170.00 | 7,296.00 | 7,122.50 | 7,273.00 | 7,273.00 | 1.62% | 182,784 |
| Oct 1, 2025 | 7,086.00 | 7,244.00 | 7,068.00 | 7,157.00 | 7,157.00 | 1.49% | 288,274 |
| Sep 30, 2025 | 7,120.00 | 7,120.00 | 6,990.00 | 7,052.00 | 7,052.00 | 0.02% | 310,041 |
| Sep 29, 2025 | 7,399.00 | 7,489.50 | 7,021.00 | 7,050.50 | 7,050.50 | -3.96% | 695,466 |
| Sep 26, 2025 | 7,490.00 | 7,509.00 | 7,279.00 | 7,341.00 | 7,341.00 | -2.16% | 413,119 |
| Sep 25, 2025 | 7,455.00 | 7,624.00 | 7,451.50 | 7,503.00 | 7,503.00 | 0.66% | 756,582 |
| Sep 24, 2025 | 7,237.00 | 7,527.00 | 7,224.00 | 7,454.00 | 7,454.00 | 2.93% | 1,033,396 |