Kaynes Technology India Ltd. KAYNES
NSE · India · Electronic Technology
INR 3,399.00-102.00 (-2.91%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,399.00 | -2.91% | INR 3,510.00 | INR 3,549.60 | INR 3,337.20 | 964.28K |
| 2026-09-30 | INR 3,501.00 | -0.30% | INR 3,520.40 | INR 3,611.00 | INR 3,501.00 | 720.02K |
| 2026-09-29 | INR 3,511.50 | -4.00% | INR 3,650.00 | INR 3,707.20 | INR 3,500.00 | 1.47M |
| 2026-09-28 | INR 3,658.00 | +0.22% | INR 3,623.80 | INR 3,695.00 | INR 3,589.00 | 983.18K |
| 2026-09-25 | INR 3,650.00 | +4.00% | INR 3,530.00 | INR 3,658.00 | INR 3,515.00 | 1.33M |
| 2026-09-24 | INR 3,509.50 | +1.49% | INR 3,430.00 | INR 3,576.00 | INR 3,415.30 | 1.53M |
| 2026-09-23 | INR 3,458.00 | +0.09% | INR 3,460.00 | INR 3,499.00 | INR 3,428.50 | 804.62K |
| 2026-09-22 | INR 3,455.00 | -5.34% | INR 3,599.00 | INR 3,599.00 | INR 3,425.00 | 3.02M |
| 2026-09-21 | INR 3,650.00 | +3.84% | INR 3,549.00 | INR 3,674.00 | INR 3,507.70 | 1.13M |
| 2026-09-18 | INR 3,515.00 | -0.14% | INR 3,528.00 | INR 3,605.90 | INR 3,475.00 | 1.27M |
| 2026-09-17 | INR 3,520.00 | +3.99% | INR 3,402.00 | INR 3,562.00 | INR 3,395.00 | 1.24M |
| 2026-09-16 | INR 3,385.00 | -0.21% | INR 3,392.00 | INR 3,411.30 | INR 3,293.00 | 723.07K |
| 2026-09-15 | INR 3,392.00 | -3.22% | INR 3,505.00 | INR 3,527.80 | INR 3,387.00 | 689.92K |
| 2026-09-14 | INR 3,505.00 | 0.00% | INR 3,505.00 | INR 3,505.00 | INR 3,505.00 | 0 |
| 2026-09-11 | INR 3,505.00 | +0.17% | INR 3,475.00 | INR 3,550.00 | INR 3,433.40 | 555.81K |
| 2026-09-10 | INR 3,499.00 | -3.21% | INR 3,612.00 | INR 3,632.50 | INR 3,480.00 | 848.36K |
| 2026-09-09 | INR 3,615.00 | +0.14% | INR 3,624.00 | INR 3,650.70 | INR 3,587.50 | 446.47K |
| 2026-09-08 | INR 3,610.00 | +0.17% | INR 3,614.00 | INR 3,685.00 | INR 3,581.00 | 686.83K |
| 2026-09-07 | INR 3,604.00 | +0.17% | INR 3,588.80 | INR 3,734.80 | INR 3,571.10 | 1.15M |
| 2026-09-04 | INR 3,598.00 | +3.24% | INR 3,487.80 | INR 3,617.90 | INR 3,450.00 | 1.21M |
| 2026-09-03 | INR 3,485.00 | -2.74% | INR 3,591.00 | INR 3,623.90 | INR 3,469.50 | 1.05M |
| 2026-09-02 | INR 3,583.00 | -0.49% | INR 3,580.00 | INR 3,623.10 | INR 3,517.10 | 834.97K |
| 2026-09-01 | INR 3,600.50 | -2.29% | INR 3,678.30 | INR 3,691.80 | INR 3,582.00 | 1.13M |
| 2026-08-31 | INR 3,685.00 | -6.55% | INR 3,943.00 | INR 3,943.00 | INR 3,645.00 | 2.14M |
| 2026-08-28 | INR 3,943.10 | -1.88% | INR 4,035.10 | INR 4,053.50 | INR 3,930.30 | 673.81K |
| 2026-08-27 | INR 4,018.80 | -0.33% | INR 4,020.00 | INR 4,113.20 | INR 4,004.00 | 919.38K |
| 2026-08-26 | INR 4,032.00 | +2.44% | INR 3,943.60 | INR 4,117.90 | INR 3,938.00 | 1.74M |
| 2026-08-25 | INR 3,936.00 | +2.49% | INR 3,859.30 | INR 3,996.50 | INR 3,804.00 | 1.82M |
| 2026-08-24 | INR 3,840.20 | -1.28% | INR 3,930.00 | INR 3,963.50 | INR 3,840.20 | 1.25M |
| 2026-08-21 | INR 3,890.00 | +1.97% | INR 3,822.00 | INR 3,913.30 | INR 3,798.00 | 990.99K |
| 2026-08-20 | INR 3,815.00 | -0.22% | INR 3,826.10 | INR 3,897.00 | INR 3,800.00 | 1.02M |
| 2026-08-19 | INR 3,823.30 | +4.92% | INR 3,645.40 | INR 3,828.00 | INR 3,639.10 | 1.89M |
| 2026-08-18 | INR 3,644.10 | -0.19% | INR 3,664.80 | INR 3,714.20 | INR 3,640.00 | 514.08K |
| 2026-08-17 | INR 3,651.00 | -0.25% | INR 3,679.10 | INR 3,730.00 | INR 3,630.10 | 641.03K |
| 2026-08-14 | INR 3,660.20 | -2.67% | INR 3,756.60 | INR 3,788.90 | INR 3,650.00 | 683.14K |
| 2026-08-13 | INR 3,760.50 | -1.76% | INR 3,832.00 | INR 3,849.00 | INR 3,741.20 | 741.79K |
| 2026-08-12 | INR 3,828.00 | +2.97% | INR 3,718.10 | INR 3,860.00 | INR 3,700.50 | 1.22M |
| 2026-08-11 | INR 3,717.70 | -0.47% | INR 3,750.00 | INR 3,869.90 | INR 3,640.80 | 2.15M |
| 2026-08-10 | INR 3,735.10 | -3.14% | INR 3,535.00 | INR 3,846.00 | INR 3,535.00 | 4.20M |
| 2026-08-07 | INR 3,856.30 | +0.69% | INR 3,830.00 | INR 3,899.00 | INR 3,806.00 | 806.76K |
| 2026-08-06 | INR 3,830.00 | -1.74% | INR 3,900.00 | INR 3,928.50 | INR 3,822.00 | 942.47K |
| 2026-08-05 | INR 3,898.00 | +0.59% | INR 3,894.70 | INR 3,963.20 | INR 3,868.30 | 1.48M |
| 2026-08-04 | INR 3,875.00 | +1.84% | INR 3,805.00 | INR 3,880.00 | INR 3,795.00 | 916.02K |
| 2026-08-03 | INR 3,805.00 | +0.01% | INR 3,830.00 | INR 3,866.80 | INR 3,760.00 | 1.18M |
| 2026-07-31 | INR 3,804.60 | +5.06% | INR 3,644.60 | INR 3,859.80 | INR 3,622.20 | 3.27M |
| 2026-07-30 | INR 3,621.50 | -0.47% | INR 3,650.00 | INR 3,732.90 | INR 3,576.10 | 2.01M |
| 2026-07-29 | INR 3,638.60 | +12.73% | INR 3,271.00 | INR 3,685.00 | INR 3,270.20 | 6.03M |
| 2026-07-28 | INR 3,227.70 | +1.46% | INR 3,183.00 | INR 3,250.00 | INR 3,162.10 | 647.43K |
| 2026-07-27 | INR 3,181.30 | +0.16% | INR 3,211.00 | INR 3,224.90 | INR 3,173.00 | 614.72K |
| 2026-07-24 | INR 3,176.20 | -1.98% | INR 3,213.00 | INR 3,236.10 | INR 3,131.00 | 887.35K |
| 2026-07-23 | INR 3,240.30 | -0.37% | INR 3,249.70 | INR 3,315.00 | INR 3,228.10 | 519.82K |
| 2026-07-22 | INR 3,252.40 | -0.60% | INR 3,273.70 | INR 3,300.00 | INR 3,205.00 | 534.11K |
| 2026-07-21 | INR 3,272.10 | -1.70% | INR 3,339.00 | INR 3,356.10 | INR 3,261.00 | 536.91K |
| 2026-07-20 | INR 3,328.80 | -1.68% | INR 3,369.50 | INR 3,384.00 | INR 3,318.30 | 508.33K |
| 2026-07-17 | INR 3,385.80 | -1.54% | INR 3,438.00 | INR 3,449.00 | INR 3,376.30 | 685.96K |
| 2026-07-16 | INR 3,438.80 | +3.04% | INR 3,369.70 | INR 3,478.40 | INR 3,362.30 | 1.75M |
| 2026-07-15 | INR 3,337.20 | +1.48% | INR 3,307.00 | INR 3,345.00 | INR 3,300.50 | 496.70K |
| 2026-07-14 | INR 3,288.40 | -0.94% | INR 3,295.00 | INR 3,330.00 | INR 3,275.00 | 521.97K |
| 2026-07-13 | INR 3,319.50 | -0.50% | INR 3,300.00 | INR 3,332.80 | INR 3,270.10 | 796.96K |
| 2026-07-10 | INR 3,336.10 | -2.71% | INR 3,447.00 | INR 3,474.30 | INR 3,321.10 | 1.38M |
| 2026-07-09 | INR 3,429.10 | +6.80% | INR 3,241.50 | INR 3,459.90 | INR 3,241.10 | 3.55M |
| 2026-07-08 | INR 3,210.70 | -3.08% | INR 3,282.00 | INR 3,339.70 | INR 3,192.00 | 905.59K |
| 2026-07-07 | INR 3,312.60 | -1.39% | INR 3,358.00 | INR 3,370.00 | INR 3,281.70 | 665.01K |
| 2026-07-06 | INR 3,359.20 | +0.76% | INR 3,339.50 | INR 3,397.80 | INR 3,271.60 | 1.18M |
| 2026-07-03 | INR 3,333.80 | +5.55% | INR 3,174.90 | INR 3,363.00 | INR 3,174.90 | 2.59M |
| 2026-07-02 | INR 3,158.50 | +0.20% | INR 3,173.00 | INR 3,188.50 | INR 3,140.20 | 671.81K |
| 2026-07-01 | INR 3,152.10 | +0.97% | INR 3,150.00 | INR 3,208.00 | INR 3,135.00 | 935.41K |
| 2026-06-30 | INR 3,121.90 | -0.91% | INR 3,175.00 | INR 3,195.00 | INR 3,110.00 | 1.02M |
| 2026-06-29 | INR 3,150.60 | -3.49% | INR 3,264.60 | INR 3,269.80 | INR 3,140.00 | 1.12M |
| 2026-06-26 | INR 3,264.70 | 0.00% | INR 3,264.70 | INR 3,264.70 | INR 3,264.70 | 0 |
| 2026-06-25 | INR 3,264.70 | +1.92% | INR 3,225.00 | INR 3,386.00 | INR 3,212.00 | 2.63M |
| 2026-06-24 | INR 3,203.10 | -0.43% | INR 3,216.90 | INR 3,316.80 | INR 3,180.10 | 1.27M |
| 2026-06-23 | INR 3,216.90 | -2.03% | INR 3,285.00 | INR 3,287.10 | INR 3,205.10 | 539.01K |
| 2026-06-22 | INR 3,283.50 | +0.93% | INR 3,286.00 | INR 3,329.80 | INR 3,255.20 | 503.74K |
| 2026-06-19 | INR 3,253.10 | -3.91% | INR 3,385.00 | INR 3,385.00 | INR 3,235.00 | 1.01M |
| 2026-06-18 | INR 3,385.50 | +4.22% | INR 3,269.90 | INR 3,399.00 | INR 3,231.90 | 1.87M |
| 2026-06-17 | INR 3,248.30 | +2.22% | INR 3,193.00 | INR 3,286.00 | INR 3,185.70 | 1.16M |
| 2026-06-16 | INR 3,177.60 | +3.10% | INR 3,124.20 | INR 3,230.00 | INR 3,107.00 | 1.32M |
| 2026-06-15 | INR 3,082.10 | +0.17% | INR 3,142.60 | INR 3,174.00 | INR 3,070.20 | 840.37K |
| 2026-06-12 | INR 3,076.90 | +1.65% | INR 3,089.90 | INR 3,104.90 | INR 3,026.90 | 640.61K |
| 2026-06-11 | INR 3,026.90 | -1.50% | INR 3,051.00 | INR 3,109.60 | INR 3,018.10 | 533.64K |
| 2026-06-10 | INR 3,073.00 | +0.01% | INR 3,079.90 | INR 3,093.50 | INR 3,052.30 | 454.03K |
| 2026-06-09 | INR 3,072.80 | +1.50% | INR 3,065.00 | INR 3,102.60 | INR 3,051.90 | 401.08K |
| 2026-06-08 | INR 3,027.50 | -3.02% | INR 3,069.90 | INR 3,089.30 | INR 3,020.00 | 749.47K |
| 2026-06-05 | INR 3,121.80 | -2.15% | INR 3,211.50 | INR 3,221.00 | INR 3,111.00 | 756.46K |
| 2026-06-04 | INR 3,190.50 | -0.74% | INR 3,190.00 | INR 3,249.10 | INR 3,178.80 | 653.94K |
| 2026-06-03 | INR 3,214.40 | +1.43% | INR 3,173.00 | INR 3,226.00 | INR 3,132.00 | 900.93K |
| 2026-06-02 | INR 3,169.10 | +2.22% | INR 3,080.00 | INR 3,208.50 | INR 3,072.20 | 1.07M |
| 2026-06-01 | INR 3,100.20 | -1.07% | INR 3,164.90 | INR 3,174.70 | INR 3,091.00 | 1.05M |
| 2026-05-29 | INR 3,133.60 | -2.97% | INR 3,258.80 | INR 3,269.00 | INR 3,122.50 | 1.27M |