Kaynes Technology India Limited (KAYNES.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in Kaynes Technology India Limited (KAYNES.NS) since IPO date, it would be worth ₹5,640.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,198.68, while ₹1000 invested 1 year ago would be worth ₹626.83. This corresponds to total returns of 464.1%, 119.87%, -37.32%, respectively, with annualized returns of 58.61%, 30%, -37.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3,822 | 3,890 | 3,890 | 3,913.3 | 3,798 | 990,990 |
| August 20, 2026 | 3,826.1 | 3,815 | 3,815 | 3,897 | 3,800 | 1.02M |
| August 19, 2026 | 3,645.4 | 3,823.3 | 3,823.3 | 3,828 | 3,639.1 | 1.89M |
| August 18, 2026 | 3,664.8 | 3,644.1 | 3,644.1 | 3,714.2 | 3,640 | 514,064 |
| August 17, 2026 | 3,679.1 | 3,651 | 3,651 | 3,730 | 3,630.1 | 640,983 |
| August 14, 2026 | 3,756.6 | 3,660.2 | 3,660.2 | 3,788.9 | 3,650 | 683,138 |
| August 13, 2026 | 3,832 | 3,760.5 | 3,760.5 | 3,849 | 3,741.2 | 741,790 |
| August 12, 2026 | 3,718.1 | 3,828 | 3,828 | 3,860 | 3,700.5 | 1.22M |
| August 11, 2026 | 3,750 | 3,717.7 | 3,717.7 | 3,869.9 | 3,640.8 | 2.15M |
| August 10, 2026 | 3,535 | 3,735.1 | 3,735.1 | 3,846 | 3,535 | 4.2M |
| August 07, 2026 | 3,830 | 3,856.3 | 3,856.3 | 3,899 | 3,806 | 806,763 |
| August 06, 2026 | 3,900 | 3,830 | 3,830 | 3,928.5 | 3,822 | 942,350 |
| August 05, 2026 | 3,894.7 | 3,898 | 3,898 | 3,963.2 | 3,868.3 | 1.48M |
| August 04, 2026 | 3,805 | 3,875 | 3,875 | 3,880 | 3,795 | 916,015 |
| August 03, 2026 | 3,830 | 3,805 | 3,805 | 3,866.8 | 3,760 | 1.18M |
| July 31, 2026 | 3,644.6 | 3,804.6 | 3,804.6 | 3,859.8 | 3,622.2 | 3.27M |
| July 30, 2026 | 3,650 | 3,621.5 | 3,621.5 | 3,732.9 | 3,576.1 | 2.01M |
| July 29, 2026 | 3,271 | 3,638.6 | 3,638.6 | 3,685 | 3,270.2 | 6.03M |
| July 28, 2026 | 3,183 | 3,227.7 | 3,227.7 | 3,250 | 3,162.1 | 647,430 |
| July 27, 2026 | 3,211 | 3,181.3 | 3,181.3 | 3,224.9 | 3,173 | 614,724 |
| July 24, 2026 | 3,213 | 3,176.2 | 3,176.2 | 3,236.1 | 3,131 | 887,346 |
| July 23, 2026 | 3,249.7 | 3,240.3 | 3,240.3 | 3,315 | 3,228.1 | 519,821 |
| July 22, 2026 | 3,273.7 | 3,252.4 | 3,252.4 | 3,300 | 3,205 | 534,112 |
| July 21, 2026 | 3,339 | 3,272.1 | 3,272.1 | 3,356.1 | 3,261 | 536,907 |
| July 20, 2026 | 3,369.5 | 3,328.8 | 3,328.8 | 3,384 | 3,318.3 | 508,326 |
| July 17, 2026 | 3,438 | 3,385.8 | 3,385.8 | 3,449 | 3,376.3 | 685,964 |
| July 16, 2026 | 3,369.7 | 3,438.8 | 3,438.8 | 3,478.4 | 3,362.3 | 1.75M |
| July 15, 2026 | 3,307 | 3,337.2 | 3,337.2 | 3,345 | 3,300.5 | 496,693 |
| July 14, 2026 | 3,295 | 3,288.4 | 3,288.4 | 3,330 | 3,275 | 521,969 |
| July 13, 2026 | 3,300 | 3,319.5 | 3,319.5 | 3,332.8 | 3,270.1 | 796,963 |
| July 10, 2026 | 3,447 | 3,336.1 | 3,336.1 | 3,474.3 | 3,321.1 | 1.38M |
| July 09, 2026 | 3,241.5 | 3,429.1 | 3,429.1 | 3,459.9 | 3,241.1 | 3.55M |
| July 08, 2026 | 3,282 | 3,210.7 | 3,210.7 | 3,339.7 | 3,192 | 905,589 |
| July 07, 2026 | 3,358 | 3,312.6 | 3,312.6 | 3,370 | 3,281.7 | 665,014 |
| July 06, 2026 | 3,339.5 | 3,359.2 | 3,359.2 | 3,397.8 | 3,271.6 | 1.18M |
| July 03, 2026 | 3,174.9 | 3,333.8 | 3,333.8 | 3,363 | 3,174.9 | 2.59M |
| July 02, 2026 | 3,173 | 3,158.5 | 3,158.5 | 3,188.5 | 3,140.2 | 671,812 |
| July 01, 2026 | 3,150 | 3,152.1 | 3,152.1 | 3,208 | 3,135 | 935,410 |
| June 30, 2026 | 3,175 | 3,121.9 | 3,121.9 | 3,195 | 3,110 | 1.02M |
| June 29, 2026 | 3,264.6 | 3,150.6 | 3,150.6 | 3,269.8 | 3,140 | 1.12M |
| June 25, 2026 | 3,225 | 3,264.7 | 3,264.7 | 3,386 | 3,212 | 2.63M |
| June 24, 2026 | 3,216.9 | 3,203.1 | 3,203.1 | 3,316.8 | 3,180.1 | 1.27M |
| June 23, 2026 | 3,285 | 3,216.9 | 3,216.9 | 3,287.1 | 3,205.1 | 539,011 |
| June 22, 2026 | 3,286 | 3,283.5 | 3,283.5 | 3,329.8 | 3,255.2 | 503,738 |
| June 19, 2026 | 3,385 | 3,253.1 | 3,253.1 | 3,385 | 3,235 | 1.01M |
| June 18, 2026 | 3,269.9 | 3,385.5 | 3,385.5 | 3,399 | 3,231.9 | 1.87M |
| June 17, 2026 | 3,193 | 3,248.3 | 3,248.3 | 3,286 | 3,185.7 | 1.16M |
| June 16, 2026 | 3,124.2 | 3,177.6 | 3,177.6 | 3,230 | 3,107 | 1.32M |
| June 15, 2026 | 3,142.6 | 3,082.1 | 3,082.1 | 3,174 | 3,070.2 | 840,372 |
| June 12, 2026 | 3,089.9 | 3,076.9 | 3,076.9 | 3,104.9 | 3,026.9 | 640,565 |
| June 11, 2026 | 3,051 | 3,026.9 | 3,026.9 | 3,109.6 | 3,018.1 | 533,637 |
| June 10, 2026 | 3,079.9 | 3,073 | 3,073 | 3,093.5 | 3,052.3 | 454,025 |
| June 09, 2026 | 3,065 | 3,072.8 | 3,072.8 | 3,102.6 | 3,051.9 | 401,072 |
| June 08, 2026 | 3,069.9 | 3,027.5 | 3,027.5 | 3,089.3 | 3,020 | 749,468 |
| June 05, 2026 | 3,211.5 | 3,121.8 | 3,121.8 | 3,221 | 3,111 | 756,455 |
| June 04, 2026 | 3,190 | 3,190.5 | 3,190.5 | 3,249.1 | 3,178.8 | 653,937 |
| June 03, 2026 | 3,173 | 3,214.4 | 3,214.4 | 3,226 | 3,132 | 900,927 |
| June 02, 2026 | 3,080 | 3,169.1 | 3,169.1 | 3,208.5 | 3,072.2 | 1.07M |
| June 01, 2026 | 3,164.9 | 3,100.2 | 3,100.2 | 3,174.7 | 3,091 | 1.05M |
| May 29, 2026 | 3,258.8 | 3,133.6 | 3,133.6 | 3,269 | 3,122.5 | 1.27M |