Kaynes Technology India Limited (KAYNES.NS) NSE

3,963.00

-25(-0.63%)

Updated at December 30 10:14AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 17, 20257,0197,0197,0197,1056,931.5460,463
October 16, 20257,1006,991.56,991.57,1376,960.5629,817
October 15, 20256,9456,958.56,958.57,0126,889258,385
October 14, 20256,8746,9116,9117,0436,852556,166
October 13, 20257,0706,838.56,838.57,0746,709.51.19M
October 10, 20257,1107,1027,1027,1837,053.5344,863
October 09, 20257,2237,102.57,102.57,2727,082.5691,656
October 08, 20257,5937,1897,1897,6097,165.5798,839
October 07, 20257,5057,5937,5937,7057,452791,560
October 06, 20257,304.57,466.57,466.57,6507,190.5487,370
October 03, 20257,1707,2737,2737,2967,122.5182,683
October 01, 20257,0867,1577,1577,2447,068288,274
September 30, 20257,1207,0527,0527,1206,990310,041
September 29, 20257,3997,050.57,050.57,489.57,021695,466
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved