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 ₹5,514.31 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,192.85, while ₹1000 invested 1 year ago would be worth ₹597.13. This corresponds to total returns of 451.43%, 119.29%, -40.29%, respectively, with annualized returns of 58.77%, 29.89%, -40.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3,299 | 3,229.6 | 3,229.6 | 3,336 | 3,220 | 1.22M |
| May 26, 2026 | 3,375 | 3,299 | 3,299 | 3,418.1 | 3,260 | 2.79M |
| May 25, 2026 | 3,369.9 | 3,400.4 | 3,400.4 | 3,410 | 3,301 | 1.42M |
| May 22, 2026 | 3,198.9 | 3,321.4 | 3,321.4 | 3,330 | 3,191 | 2.18M |
| May 21, 2026 | 3,048 | 3,174.9 | 3,174.9 | 3,190 | 3,030.4 | 2.23M |
| May 20, 2026 | 3,079 | 3,001 | 3,001 | 3,088.8 | 2,995 | 1.63M |
| May 19, 2026 | 3,130 | 3,091.6 | 3,091.6 | 3,167.3 | 3,072 | 1.95M |
| May 18, 2026 | 3,259.7 | 3,118.2 | 3,118.2 | 3,270 | 3,100 | 2.54M |
| May 15, 2026 | 3,299.9 | 3,271.9 | 3,271.9 | 3,430.9 | 3,184.2 | 7.58M |
| May 14, 2026 | 3,760.6 | 3,336.5 | 3,336.5 | 3,760.6 | 3,300.6 | 10.66M |
| May 13, 2026 | 4,055.2 | 4,178.4 | 4,178.4 | 4,230 | 4,050 | 1.92M |
| May 12, 2026 | 4,342.2 | 4,049.3 | 4,049.3 | 4,376 | 4,020.1 | 1.87M |
| May 11, 2026 | 4,505 | 4,364.3 | 4,364.3 | 4,533 | 4,352.7 | 1.19M |
| May 08, 2026 | 4,360 | 4,507.5 | 4,507.5 | 4,538.6 | 4,341.8 | 1.48M |
| May 07, 2026 | 4,335 | 4,379.7 | 4,379.7 | 4,390 | 4,278.3 | 893,688 |