Kaynes Technology India Limited (KAYNES.NS) NSE
3,169.10
+68.9(+2.22%)
Currency In INR
- 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 ₹4,593.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹2,261.78, while ₹1000 invested 1 year ago would be worth ₹544.43. This corresponds to total returns of 359.32%, 126.18%, -45.56%, respectively, with annualized returns of 54.04%, 31.23%, -45.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
KAYNES.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 4,205.1 | 4,305.5 | 4,305.5 | 4,328 | 4,196.5 | 854,835 |
| May 05, 2026 | 4,100 | 4,170.6 | 4,170.6 | 4,207 | 4,088.1 | 801,471 |
| May 04, 2026 | 4,070 | 4,098.9 | 4,098.9 | 4,119 | 4,016 | 578,780 |
| April 30, 2026 | 4,092.1 | 4,044.4 | 4,044.4 | 4,095 | 3,970 | 952,094 |
| April 29, 2026 | 4,129 | 4,112.5 | 4,112.5 | 4,207.8 | 4,099.2 | 862,353 |
| April 28, 2026 | 4,215 | 4,096.9 | 4,096.9 | 4,237.7 | 4,075.8 | 1.05M |
| April 27, 2026 | 4,300 | 4,194.1 | 4,194.1 | 4,315 | 4,175.8 | 1.32M |
| April 24, 2026 | 4,408 | 4,266.8 | 4,266.8 | 4,449.8 | 4,233 | 1.19M |
| April 23, 2026 | 4,450 | 4,387.7 | 4,387.7 | 4,450 | 4,363.5 | 998,598 |
| April 22, 2026 | 4,225.1 | 4,458.9 | 4,458.9 | 4,476.2 | 4,220 | 1.9M |
| April 21, 2026 | 4,240.1 | 4,247.3 | 4,247.3 | 4,291 | 4,210 | 985,853 |
| April 20, 2026 | 4,220 | 4,222.6 | 4,222.6 | 4,262 | 4,116.1 | 1.39M |
| April 17, 2026 | 4,230 | 4,214.4 | 4,214.4 | 4,263.9 | 4,164.2 | 1.18M |
| April 16, 2026 | 4,070 | 4,202.2 | 4,202.2 | 4,218 | 4,060 | 2.27M |
| April 15, 2026 | 3,973.5 | 4,016.8 | 4,016.8 | 4,069 | 3,923 | 1.6M |
| April 13, 2026 | 3,795.5 | 3,878.6 | 3,878.6 | 3,895 | 3,752 | 1M |
| April 10, 2026 | 3,870 | 3,896.3 | 3,896.3 | 3,917.5 | 3,841 | 1.16M |
| April 09, 2026 | 3,911 | 3,851.5 | 3,851.5 | 3,975 | 3,820 | 1.59M |
| April 08, 2026 | 3,930 | 3,911.4 | 3,911.4 | 3,950 | 3,828 | 1.66M |
| April 07, 2026 | 3,680 | 3,751.1 | 3,751.1 | 3,783.5 | 3,635 | 1.64M |
| April 06, 2026 | 3,547.9 | 3,706.5 | 3,706.5 | 3,723.9 | 3,460 | 2.21M |
| April 02, 2026 | 3,495 | 3,538 | 3,538 | 3,561.8 | 3,380 | 1.63M |
| April 01, 2026 | 3,629.5 | 3,539.9 | 3,539.9 | 3,674.8 | 3,520.8 | 2.07M |
| March 30, 2026 | 3,560 | 3,429.6 | 3,429.6 | 3,586.7 | 3,410 | 1.3M |
| March 27, 2026 | 3,680.1 | 3,612.6 | 3,612.6 | 3,742.9 | 3,592.2 | 1.64M |
| March 25, 2026 | 3,555 | 3,717.9 | 3,717.9 | 3,778.3 | 3,550 | 2.88M |
| March 24, 2026 | 3,515 | 3,514.3 | 3,514.3 | 3,559.9 | 3,411.2 | 1.28M |
| March 23, 2026 | 3,550 | 3,409.7 | 3,409.7 | 3,596 | 3,347 | 1.5M |
| March 20, 2026 | -1 | -1 | 3,620.6 | -1 | -1 | 0 |
| March 19, 2026 | 3,616 | 3,567 | 3,567 | 3,678.3 | 3,550.2 | 868,006 |
| March 18, 2026 | 3,661 | 3,715.9 | 3,715.9 | 3,743.9 | 3,645.6 | 980,245 |
| March 17, 2026 | 3,570 | 3,634.9 | 3,634.9 | 3,651.9 | 3,536.1 | 1.22M |
| March 16, 2026 | 3,490 | 3,555 | 3,555 | 3,580.1 | 3,420 | 1.48M |
| March 13, 2026 | 3,672 | 3,475.6 | 3,475.6 | 3,688.2 | 3,456 | 1.95M |
| March 12, 2026 | 3,694.6 | 3,700.3 | 3,700.3 | 3,786 | 3,586 | 1.47M |
| March 11, 2026 | 3,841.6 | 3,726.1 | 3,726.1 | 3,899 | 3,710 | 1.18M |
| March 10, 2026 | 3,779.9 | 3,841.6 | 3,841.6 | 3,855 | 3,711.7 | 930,659 |
| March 09, 2026 | 3,661.3 | 3,701.8 | 3,701.8 | 3,714.9 | 3,587 | 1.01M |
| March 06, 2026 | 3,798.1 | 3,746.8 | 3,746.8 | 3,854.2 | 3,730 | 893,704 |
| March 05, 2026 | 3,735 | 3,814.5 | 3,814.5 | 3,850 | 3,630 | 1.43M |
| March 04, 2026 | -1 | -1 | 3,700.4 | -1 | -1 | 0 |
| March 02, 2026 | 3,671 | 3,736.6 | 3,736.6 | 3,855 | 3,671 | 1.18M |
| February 27, 2026 | 3,916.4 | 3,856.5 | 3,856.5 | 3,958.1 | 3,822.1 | 1.03M |
