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 ₹4,587.43 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,351.97, while ₹1000 invested 1 year ago would be worth ₹460.91. This corresponds to total returns of 358.74%, 35.2%, -53.91%, respectively, with annualized returns of 47.56%, 10.58%, -53.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
