Kaynes Technology India Limited (KAYNES.NS) NSE

7,031.00

+189.5(+2.77%)

Updated at September 08 01:14PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256,7986,841.56,841.56,9306,777463,781
September 04, 20256,800.56,7686,7686,9006,724518,130
September 03, 20256,5736,7446,7446,7926,573710,942
September 02, 20256,6506,5736,5736,7306,508745,510
September 01, 20256,1636,6006,6006,6316,1501.58M
August 29, 20256,189.56,1236,1236,2606,110197,699
August 28, 20256,1806,1956,1956,2366,075.5288,821
August 26, 20256,2106,197.56,197.56,2796,055.5545,935
August 25, 20256,2246,231.56,231.56,2976,181.5293,849
August 22, 20256,1606,2096,2096,246.56,090280,044
August 21, 20256,2306,145.56,145.56,246.56,134197,414
August 20, 20256,2496,200.56,200.56,3276,167.5293,179
August 19, 20256,2806,2726,2726,349.56,200341,755
August 18, 20256,2486,2796,2796,3406,168500,663
August 14, 20256,0956,116.56,116.56,174.56,031348,121
August 13, 20255,834.56,0606,0606,1555,815.5890,291
August 12, 20255,8525,808.55,808.55,915.55,790.5219,706
August 11, 20255,821.55,8515,8515,894.55,751.5323,163
August 08, 20256,0905,815.55,815.56,1105,792.5535,725
August 07, 20256,0156,0896,0896,120.55,959.5355,704
August 06, 20256,3256,031.56,031.56,3256,003.5677,596
August 05, 20256,370.56,325.56,325.56,5156,300925,011
August 04, 20256,3756,2976,2976,466.56,233.5702,441
August 01, 20256,202.56,371.56,371.56,4886,1722.06M
July 31, 20255,5906,1726,1726,2845,4773.89M
July 30, 20255,584.55,6385,6385,7955,530704,342
July 29, 20255,4875,5425,5425,5675,405324,509
July 28, 20255,6945,5175,5175,7455,483.5320,463
July 25, 20255,6645,693.55,693.55,7755,656233,276
July 24, 20255,7335,660.55,660.55,814.55,645237,090
July 23, 20255,8025,747.55,747.55,819.55,723.5212,076
July 22, 20255,900.55,7835,7835,923.55,771176,822
July 21, 20255,8535,8975,8975,9115,751203,408
July 18, 20255,9705,8535,8535,984.55,842176,263
July 17, 20255,9995,953.55,953.56,0105,931128,335
July 16, 20256,0255,977.55,977.56,0905,923375,194
July 15, 20256,0505,9755,9756,0895,960199,416
July 14, 20255,971.56,0236,0236,063.55,951.5231,069
July 11, 20256,169.55,9985,9986,1935,977277,492
July 10, 20256,1506,164.56,164.56,2746,132473,860
July 09, 20256,0706,1236,1236,2386,070701,423
July 08, 20256,1746,0076,0076,205.55,990309,392
July 07, 20256,1456,1756,1756,2396,119.5206,661
July 04, 20256,1756,156.56,156.56,2606,125.5219,176
July 03, 20256,3006,175.56,175.56,3986,150483,680
July 02, 20256,169.56,286.56,286.56,308.56,065842,478
July 01, 20256,129.56,140.56,140.56,1756,031371,192
June 30, 20255,9016,0956,0956,244.55,896.51.57M
June 27, 20255,7805,867.55,867.55,9455,780495,261
June 26, 20255,8505,7695,7695,8865,722.5451,878
June 25, 20255,8255,8505,8505,8795,744.5345,679
June 24, 20255,8505,7985,7985,9295,780514,092
June 23, 20255,7995,782.55,782.55,838.55,735349,083
June 20, 20255,825.55,864.55,864.55,887.55,6661.46M
June 19, 20255,7375,6125,6125,7565,580317,124
June 18, 20255,6555,7205,7205,7995,634.5754,206
June 17, 20255,6155,6445,6445,7105,513766,550
June 16, 20255,4505,597.55,597.55,6115,361609,364
June 13, 20255,364.55,475.55,475.55,5255,317.5401,169
June 12, 20255,5555,476.55,476.55,6185,460245,119
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved