Kaynes Technology India Limited (KAYNES.NS) NSE

3,603.00

-9.2(-0.25%)

Updated at January 19 03:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20263,698.93,612.23,612.23,7353,586.11.13M
January 14, 20263,6963,680.63,680.63,8053,666.41.52M
January 13, 20263,7203,694.53,694.53,738.83,6311.3M
January 12, 20263,6593,695.43,695.43,713.73,548.22.02M
January 09, 20263,7153,659.53,659.53,7893,6301.94M
January 08, 20263,8503,719.93,719.93,9223,7032.59M
January 07, 20263,8053,831.33,831.33,874.93,6832.46M
January 06, 20264,009.53,791.43,791.44,015.83,7112.96M
January 05, 20263,9993,997.63,997.64,107.43,9301.64M
January 02, 20263,951.43,977.23,977.23,993.53,880.51.33M
January 01, 20264,023.53,943.53,943.54,030.53,923.7864,355
December 31, 20253,9484,0134,0134,0403,9451.03M
December 30, 20253,9923,9333,9334,0123,9141.31M
December 29, 20254,080.53,9883,9884,0853,9681.03M
December 26, 20254,119.54,060.54,060.54,1664,032.5922,774
December 24, 20254,1504,118.54,118.54,2084,108991,196
December 23, 20254,1994,140.54,140.54,1994,126905,401
December 22, 20254,2304,1944,1944,2654,1821.68M
December 19, 20254,0804,1854,1854,2004,0122.43M
December 18, 20254,0904,046.54,046.54,1284,011.52.28M
December 17, 20254,264.54,093.54,093.54,3174,0532.65M
December 16, 20254,2144,186.54,186.54,2404,125.52.33M
December 15, 20254,3054,197.54,197.54,389.54,1725.37M
December 12, 20254,1194,265.54,265.54,281.54,1007.23M
December 11, 20253,9144,041.54,041.54,1293,83010.75M
December 10, 20254,417.53,890.53,890.54,517.53,861.513.66M
December 09, 20253,9204,3314,3314,4353,712.518.45M
December 08, 20254,409.53,8073,8074,5303,75010.95M
December 05, 20254,8654,353.54,353.54,9594,3118.4M
December 04, 20255,3074,9784,9785,3074,9412.67M
December 03, 20255,4195,3075,3075,433.55,274.5548,423
December 02, 20255,3695,408.55,408.55,4585,331.5555,996
December 01, 20255,5105,358.55,358.55,5295,321.5922,227
November 28, 20255,5955,4905,4905,6105,475.5951,787
November 27, 20255,8285,573.55,573.55,8385,543.51.55M
November 26, 20255,8305,796.55,796.55,9625,7721.45M
November 25, 20255,8605,777.55,777.55,8645,755.5412,553
November 24, 20255,9005,8265,8265,9385,801418,063
November 21, 20255,9365,883.55,883.56,048.55,870503,982
November 19, 20255,8895,9745,9745,996.55,778.5702,104
November 18, 20256,2025,8895,8896,2025,855.53.16M
November 17, 20256,3466,2376,2376,3476,190316,277
November 14, 20256,365.56,3326,3326,405.56,277287,029
November 13, 20256,4356,376.56,376.56,497.56,360284,213
November 12, 20256,471.56,433.56,433.56,5296,415.5230,312
November 11, 20256,4826,455.56,455.56,4916,350376,612
November 10, 20256,2256,4826,4826,513.56,167.5731,274
November 07, 20256,304.56,2256,2256,314.56,161596,030
November 06, 20256,8906,358.56,358.56,8906,302.51.54M
November 04, 20256,664.56,658.56,658.56,7256,540437,052
November 03, 20256,7096,652.56,652.56,712.56,613222,733
October 31, 20256,8136,704.56,704.56,852.56,682.5206,304
October 30, 20256,8756,8006,8006,917.56,780228,909
October 29, 20256,8676,918.56,918.56,9646,733.5340,998
October 28, 20256,9256,8426,8426,9986,8041.03M
October 27, 20256,677.56,737.56,737.56,7516,638257,074
October 24, 20256,7326,6896,6896,7946,651275,985
October 23, 20256,9106,7046,7046,9356,688359,839
October 21, 20256,9256,8676,8676,9306,84681,514
October 20, 20257,061.56,862.56,862.57,0806,840306,364
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved