Kaynes Technology India Limited (NSE:KAYNES)
India
· Delayed Price · Currency is INR 7,050.50
-290.50 (-3.96%)
Sep 29, 2025, 3:30 PM IST
Kaynes Technology India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 413,153 |
| 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 |
| Sep 23, 2025 | 7,100.00 | 7,299.00 | 7,100.00 | 7,242.00 | 7,242.00 | 2.24% | 433,904 |
| Sep 22, 2025 | 7,100.00 | 7,270.00 | 7,067.00 | 7,083.50 | 7,083.50 | -0.95% | 355,489 |
| Sep 19, 2025 | 7,225.00 | 7,344.50 | 6,882.00 | 7,151.50 | 7,151.50 | -1.05% | 1,246,689 |
| Sep 18, 2025 | 7,275.00 | 7,294.00 | 7,211.00 | 7,227.50 | 7,227.50 | -0.41% | 190,917 |
| Sep 17, 2025 | 7,210.50 | 7,275.00 | 7,157.00 | 7,257.50 | 7,257.50 | 1.04% | 435,071 |
| Sep 16, 2025 | 7,130.00 | 7,239.00 | 7,070.00 | 7,183.00 | 7,183.00 | 0.74% | 375,876 |
| Sep 15, 2025 | 7,198.50 | 7,210.00 | 7,120.50 | 7,130.00 | 7,130.00 | -0.58% | 222,890 |
| Sep 12, 2025 | 7,149.00 | 7,239.50 | 7,081.00 | 7,171.50 | 7,171.50 | 0.72% | 367,060 |
| Sep 11, 2025 | 7,080.00 | 7,196.00 | 7,072.00 | 7,120.50 | 7,120.50 | 0.32% | 300,814 |
| Sep 10, 2025 | 7,139.00 | 7,174.50 | 7,059.50 | 7,097.50 | 7,097.50 | -0.04% | 359,575 |
| Sep 9, 2025 | 7,041.50 | 7,154.00 | 6,960.00 | 7,100.50 | 7,100.50 | 0.84% | 534,418 |
| Sep 8, 2025 | 6,984.50 | 7,198.00 | 6,832.00 | 7,041.50 | 7,041.50 | 2.92% | 873,566 |
| Sep 5, 2025 | 6,798.00 | 6,930.00 | 6,777.00 | 6,841.50 | 6,841.50 | 1.09% | 463,781 |
| Sep 4, 2025 | 6,800.50 | 6,900.00 | 6,724.00 | 6,768.00 | 6,768.00 | 0.36% | 518,130 |
| Sep 3, 2025 | 6,573.00 | 6,792.00 | 6,573.00 | 6,744.00 | 6,744.00 | 2.60% | 710,942 |
| Sep 2, 2025 | 6,650.00 | 6,730.00 | 6,508.00 | 6,573.00 | 6,573.00 | -0.41% | 745,510 |
| Sep 1, 2025 | 6,163.00 | 6,631.00 | 6,150.00 | 6,600.00 | 6,600.00 | 7.79% | 1,581,296 |
| Aug 29, 2025 | 6,189.50 | 6,260.00 | 6,110.00 | 6,123.00 | 6,123.00 | -1.16% | 197,699 |
| Aug 28, 2025 | 6,180.00 | 6,236.00 | 6,075.50 | 6,195.00 | 6,195.00 | -0.04% | 288,821 |
| Aug 26, 2025 | 6,210.00 | 6,279.00 | 6,055.50 | 6,197.50 | 6,197.50 | -0.55% | 545,935 |
| Aug 25, 2025 | 6,224.00 | 6,297.00 | 6,181.50 | 6,231.50 | 6,231.50 | 0.36% | 293,849 |
| Aug 22, 2025 | 6,160.00 | 6,246.50 | 6,090.00 | 6,209.00 | 6,209.00 | 1.03% | 280,060 |
| Aug 21, 2025 | 6,230.00 | 6,246.50 | 6,134.00 | 6,145.50 | 6,145.50 | -0.89% | 197,414 |
| Aug 20, 2025 | 6,249.00 | 6,327.00 | 6,167.50 | 6,200.50 | 6,200.50 | -1.14% | 293,182 |
| Aug 19, 2025 | 6,280.00 | 6,349.50 | 6,200.00 | 6,272.00 | 6,272.00 | -0.11% | 341,755 |
| Aug 18, 2025 | 6,248.00 | 6,340.00 | 6,168.00 | 6,279.00 | 6,279.00 | 2.66% | 500,720 |
| Aug 14, 2025 | 6,095.00 | 6,174.50 | 6,031.00 | 6,116.50 | 6,116.50 | 0.93% | 348,121 |
| Aug 13, 2025 | 5,834.50 | 6,155.00 | 5,815.50 | 6,060.00 | 6,060.00 | 4.33% | 890,291 |
| Aug 12, 2025 | 5,852.00 | 5,915.50 | 5,790.50 | 5,808.50 | 5,808.50 | -0.73% | 219,706 |
| Aug 11, 2025 | 5,821.50 | 5,894.50 | 5,751.50 | 5,851.00 | 5,851.00 | 0.61% | 323,163 |
| Aug 8, 2025 | 6,090.00 | 6,110.00 | 5,792.50 | 5,815.50 | 5,815.50 | -4.49% | 535,725 |
| Aug 7, 2025 | 6,015.00 | 6,120.50 | 5,959.50 | 6,089.00 | 6,089.00 | 0.95% | 355,704 |
| Aug 6, 2025 | 6,325.00 | 6,325.00 | 6,003.50 | 6,031.50 | 6,031.50 | -4.65% | 677,596 |
| Aug 5, 2025 | 6,370.50 | 6,515.00 | 6,300.00 | 6,325.50 | 6,325.50 | 0.45% | 925,011 |
| Aug 4, 2025 | 6,375.00 | 6,466.50 | 6,233.50 | 6,297.00 | 6,297.00 | -1.17% | 702,441 |
| Aug 1, 2025 | 6,202.50 | 6,488.00 | 6,172.00 | 6,371.50 | 6,371.50 | 3.23% | 2,057,574 |
| Jul 31, 2025 | 5,590.00 | 6,284.00 | 5,477.00 | 6,172.00 | 6,172.00 | 9.47% | 3,889,665 |
| Jul 30, 2025 | 5,584.50 | 5,795.00 | 5,530.00 | 5,638.00 | 5,638.00 | 1.73% | 704,342 |
| Jul 29, 2025 | 5,487.00 | 5,567.00 | 5,405.00 | 5,542.00 | 5,542.00 | 0.45% | 324,509 |
| Jul 28, 2025 | 5,694.00 | 5,745.00 | 5,483.50 | 5,517.00 | 5,517.00 | -3.10% | 320,463 |
| Jul 25, 2025 | 5,664.00 | 5,775.00 | 5,656.00 | 5,693.50 | 5,693.50 | 0.58% | 233,276 |
| Jul 24, 2025 | 5,733.00 | 5,814.50 | 5,645.00 | 5,660.50 | 5,660.50 | -1.51% | 237,090 |
| Jul 23, 2025 | 5,802.00 | 5,819.50 | 5,723.50 | 5,747.50 | 5,747.50 | -0.61% | 212,076 |
| Jul 22, 2025 | 5,900.50 | 5,923.50 | 5,771.00 | 5,783.00 | 5,783.00 | -1.93% | 176,822 |
| Jul 21, 2025 | 5,853.00 | 5,911.00 | 5,751.00 | 5,897.00 | 5,897.00 | 0.75% | 203,408 |
| Jul 18, 2025 | 5,970.00 | 5,984.50 | 5,842.00 | 5,853.00 | 5,853.00 | -1.69% | 176,277 |