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 ₹5,071.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,588.79, while ₹1000 invested 1 year ago would be worth ₹491.4. This corresponds to total returns of 407.14%, 58.88%, -50.86%, respectively, with annualized returns of 53.21%, 16.67%, -50.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
