Kaynes Technology India Limited (KAYNES.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KAYNES.NS Historical Return
If you invested ₹1000 in Kaynes Technology India Limited (KAYNES.NS) since IPO date, it would be worth ₹4,782.96 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,347.93, while ₹1000 invested 1 year ago would be worth ₹509.1. This corresponds to total returns of 378.3%, 34.79%, -49.09%, respectively, with annualized returns of 48.32%, 10.45%, -49.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KAYNES.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3,263 | 3,300 | 3,300 | 3,325 | 3,237.3 | 394,021 |
| November 08, 2026 | 3,235 | 3,263 | 3,263 | 3,299 | 3,235 | 66,199 |
| November 06, 2026 | 3,260 | 3,233 | 3,233 | 3,271.9 | 3,210 | 347,015 |
| November 05, 2026 | 3,370 | 3,292.5 | 3,292.5 | 3,386.9 | 3,285 | 419,428 |
| November 04, 2026 | 3,218.9 | 3,330 | 3,330 | 3,330 | 3,218.9 | 470,822 |
| November 03, 2026 | 3,234.8 | 3,239 | 3,239 | 3,275.1 | 3,207.5 | 270,782 |
| November 02, 2026 | 3,135 | 3,210 | 3,210 | 3,247.6 | 3,135 | 469,673 |
| October 30, 2026 | 3,197 | 3,131 | 3,131 | 3,197 | 3,131 | 360,069 |
| October 29, 2026 | 3,142.9 | 3,187.5 | 3,187.5 | 3,221 | 3,142 | 648,411 |
| October 28, 2026 | 3,311.9 | 3,140 | 3,140 | 3,348.4 | 3,112 | 2.44M |
| October 27, 2026 | 3,304 | 3,350.4 | 3,350.4 | 3,557 | 3,253.4 | 1.55M |
| October 26, 2026 | 3,187.9 | 3,306.8 | 3,306.8 | 3,318.7 | 3,140.1 | 624,730 |
| October 23, 2026 | 3,275 | 3,187.9 | 3,187.9 | 3,282.2 | 3,158 | 632,923 |
| October 22, 2026 | 3,155 | 3,294 | 3,294 | 3,307.7 | 3,130 | 1.05M |
| October 21, 2026 | 3,253.3 | 3,165.1 | 3,165.1 | 3,267 | 3,146.3 | 414,532 |
| October 19, 2026 | 3,281.2 | 3,250 | 3,250 | 3,290.9 | 3,236.8 | 270,055 |
| October 16, 2026 | 3,275 | 3,281 | 3,281 | 3,328.9 | 3,243 | 428,289 |
| October 15, 2026 | 3,286.1 | 3,260 | 3,260 | 3,299.9 | 3,238.1 | 365,565 |
| October 14, 2026 | 3,280.9 | 3,275 | 3,275 | 3,329.3 | 3,252.1 | 366,316 |
| October 13, 2026 | 3,240.1 | 3,290 | 3,290 | 3,312.9 | 3,200.9 | 507,354 |
| October 12, 2026 | 3,279.5 | 3,222.1 | 3,222.1 | 3,308.3 | 3,205 | 659,326 |
| October 09, 2026 | 3,259.9 | 3,264 | 3,264 | 3,290.7 | 3,200.1 | 595,137 |
| October 08, 2026 | 3,371 | 3,233 | 3,233 | 3,378.5 | 3,215.6 | 1.1M |
| October 07, 2026 | 3,403.9 | 3,365 | 3,365 | 3,429 | 3,361 | 692,017 |
| October 06, 2026 | 3,430.8 | 3,405 | 3,405 | 3,430.8 | 3,333 | 908,101 |
| October 05, 2026 | 3,433 | 3,394.8 | 3,394.8 | 3,474 | 3,371 | 706,525 |
| October 01, 2026 | 3,510 | 3,399 | 3,399 | 3,549.6 | 3,337.2 | 963,988 |
| September 30, 2026 | 3,520.4 | 3,501 | 3,501 | 3,611 | 3,501 | 719,913 |
| September 29, 2026 | 3,650 | 3,511.5 | 3,511.5 | 3,707.2 | 3,500 | 1.47M |
| September 28, 2026 | 3,623.8 | 3,658 | 3,658 | 3,695 | 3,589 | 983,180 |
| September 25, 2026 | 3,530 | 3,650 | 3,650 | 3,658 | 3,515 | 1.33M |
| September 24, 2026 | 3,430 | 3,509.5 | 3,509.5 | 3,576 | 3,415.3 | 1.53M |
| September 23, 2026 | 3,460 | 3,458 | 3,458 | 3,499 | 3,428.5 | 804,616 |
| September 22, 2026 | 3,599 | 3,455 | 3,455 | 3,599 | 3,425 | 3.02M |
| September 21, 2026 | 3,549 | 3,650 | 3,650 | 3,674 | 3,507.7 | 1.13M |
| September 18, 2026 | 3,528 | 3,515 | 3,515 | 3,605.9 | 3,475 | 1.27M |
| September 17, 2026 | 3,402 | 3,520 | 3,520 | 3,562 | 3,395 | 1.24M |
| September 16, 2026 | 3,392 | 3,385 | 3,385 | 3,411.3 | 3,293 | 722,735 |
| September 15, 2026 | 3,505 | 3,392 | 3,392 | 3,527.8 | 3,387 | 689,885 |
| September 11, 2026 | 3,475 | 3,505 | 3,505 | 3,550 | 3,433.4 | 555,805 |
| September 10, 2026 | 3,612 | 3,499 | 3,499 | 3,632.5 | 3,480 | 848,357 |
| September 09, 2026 | 3,624 | 3,615 | 3,615 | 3,650.7 | 3,587.5 | 446,465 |
| September 08, 2026 | 3,614 | 3,610 | 3,610 | 3,685 | 3,581 | 686,737 |
| September 07, 2026 | 3,588.8 | 3,604 | 3,604 | 3,734.8 | 3,571.1 | 1.15M |
| September 04, 2026 | 3,487.8 | 3,598 | 3,598 | 3,617.9 | 3,450 | 1.21M |
| September 03, 2026 | 3,591 | 3,485 | 3,485 | 3,623.9 | 3,469.5 | 1.05M |
| September 02, 2026 | 3,580 | 3,583 | 3,583 | 3,623.1 | 3,517.1 | 834,972 |
| September 01, 2026 | 3,678.3 | 3,600.5 | 3,600.5 | 3,691.8 | 3,582 | 1.13M |
| August 31, 2026 | 3,943 | 3,685 | 3,685 | 3,943 | 3,645 | 2.14M |
| August 28, 2026 | 4,035.1 | 3,943.1 | 3,943.1 | 4,053.5 | 3,930.3 | 673,765 |
| August 27, 2026 | 4,020 | 4,018.8 | 4,018.8 | 4,113.2 | 4,004 | 919,380 |
| August 26, 2026 | 3,943.6 | 4,032 | 4,032 | 4,117.9 | 3,938 | 1.74M |
| August 25, 2026 | 3,859.3 | 3,936 | 3,936 | 3,996.5 | 3,804 | 1.82M |
| August 24, 2026 | 3,930 | 3,840.2 | 3,840.2 | 3,963.5 | 3,840.2 | 1.25M |
| 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 |
AD
