Advertisement
U.S. markets closed
S&P Futures
5,887.25 -5.25 (-0.09%) Dow Futures
43,043.00 -126.00 (-0.29%) Nasdaq Futures
20,512.00 -30.00 (-0.15%) Russell 2000 Futures
2,244.10 -2.10 (-0.09%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,752.90 -6.90 (-0.25%)
Kaynes Technology India Limited (KAYNES.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 5,653.00 | 5,704.55 | 5,365.65 | 5,394.65 | 5,394.65 | 237,902 |
| Oct 21, 2024 | 5,637.00 | 5,735.85 | 5,588.30 | 5,652.10 | 5,652.10 | 205,547 |
| Oct 18, 2024 | 5,545.55 | 5,638.00 | 5,402.00 | 5,610.50 | 5,610.50 | 283,762 |
| Oct 17, 2024 | 5,748.00 | 5,768.80 | 5,571.00 | 5,582.60 | 5,582.60 | 188,647 |
| Oct 16, 2024 | 5,709.50 | 5,814.95 | 5,660.00 | 5,731.25 | 5,731.25 | 218,713 |
| Oct 15, 2024 | 5,714.40 | 5,909.95 | 5,657.80 | 5,714.25 | 5,714.25 | 661,200 |
| Oct 14, 2024 | 5,593.95 | 5,755.55 | 5,580.00 | 5,682.30 | 5,682.30 | 391,807 |
| Oct 11, 2024 | 5,564.00 | 5,644.65 | 5,455.45 | 5,590.30 | 5,590.30 | 331,685 |
| Oct 10, 2024 | 5,412.25 | 5,742.00 | 5,362.00 | 5,538.20 | 5,538.20 | 766,364 |
| Oct 09, 2024 | 5,255.00 | 5,466.65 | 5,233.70 | 5,391.60 | 5,391.60 | 435,921 |
| Oct 08, 2024 | 4,878.95 | 5,286.50 | 4,801.00 | 5,253.10 | 5,253.10 | 761,492 |
| Oct 07, 2024 | 5,075.80 | 5,099.90 | 4,778.40 | 4,870.80 | 4,870.80 | 427,602 |
| Oct 04, 2024 | 5,219.20 | 5,256.35 | 5,020.00 | 5,048.50 | 5,048.50 | 434,677 |
| Oct 03, 2024 | 5,302.20 | 5,445.00 | 5,193.10 | 5,225.20 | 5,225.20 | 320,388 |
| Oct 01, 2024 | 5,455.80 | 5,621.50 | 5,338.00 | 5,466.40 | 5,466.40 | 353,149 |
| Sep 30, 2024 | 5,580.00 | 5,624.85 | 5,386.70 | 5,425.75 | 5,425.75 | 246,607 |
| Sep 27, 2024 | 5,496.00 | 5,619.70 | 5,475.05 | 5,552.85 | 5,552.85 | 181,844 |
| Sep 26, 2024 | 5,590.05 | 5,599.00 | 5,405.00 | 5,483.20 | 5,483.20 | 234,490 |
| Sep 25, 2024 | 5,638.75 | 5,689.10 | 5,509.70 | 5,564.35 | 5,564.35 | 192,041 |
| Sep 24, 2024 | 5,608.40 | 5,810.00 | 5,563.75 | 5,632.80 | 5,632.80 | 490,224 |
| Sep 23, 2024 | 5,505.00 | 5,636.40 | 5,440.05 | 5,586.10 | 5,586.10 | 350,149 |
| Sep 20, 2024 | 5,498.85 | 5,565.00 | 5,400.00 | 5,479.35 | 5,479.35 | 332,407 |
| Sep 19, 2024 | 5,550.00 | 5,625.95 | 5,350.05 | 5,428.35 | 5,428.35 | 524,106 |
| Sep 18, 2024 | 5,613.00 | 5,742.00 | 5,450.00 | 5,476.90 | 5,476.90 | 738,791 |
| Sep 17, 2024 | 5,314.80 | 5,613.95 | 5,261.15 | 5,559.25 | 5,559.25 | 945,491 |
| Sep 16, 2024 | 5,401.00 | 5,449.00 | 5,188.00 | 5,309.25 | 5,309.25 | 611,407 |
| Sep 13, 2024 | 5,260.00 | 5,508.80 | 5,141.10 | 5,333.25 | 5,333.25 | 1,777,052 |
| Sep 12, 2024 | 4,765.50 | 5,325.00 | 4,732.55 | 5,165.85 | 5,165.85 | 3,925,607 |
| Sep 11, 2024 | 4,679.05 | 4,738.00 | 4,635.00 | 4,663.00 | 4,663.00 | 283,287 |
| Sep 10, 2024 | 4,651.80 | 4,760.00 | 4,625.00 | 4,637.20 | 4,637.20 | 197,814 |
| Sep 09, 2024 | 4,688.05 | 4,700.65 | 4,602.00 | 4,624.10 | 4,624.10 | 163,770 |
| Sep 06, 2024 | 4,810.00 | 4,836.00 | 4,632.00 | 4,700.70 | 4,700.70 | 247,133 |
| Sep 05, 2024 | 4,949.00 | 5,048.50 | 4,750.00 | 4,768.35 | 4,768.35 | 523,805 |
| Sep 04, 2024 | 4,836.00 | 5,000.20 | 4,767.00 | 4,888.15 | 4,888.15 | 515,944 |
| Sep 03, 2024 | 4,809.00 | 5,050.00 | 4,780.00 | 4,839.25 | 4,839.25 | 1,987,030 |
| Sep 02, 2024 | 4,791.80 | 4,950.00 | 4,566.00 | 4,662.65 | 4,662.65 | 657,515 |
| Aug 30, 2024 | 4,769.00 | 4,839.45 | 4,700.00 | 4,753.80 | 4,753.80 | 248,130 |
| Aug 29, 2024 | 4,886.00 | 4,920.00 | 4,734.10 | 4,749.95 | 4,749.95 | 277,831 |
| Aug 28, 2024 | 5,027.60 | 5,040.00 | 4,860.00 | 4,881.60 | 4,881.60 | 216,970 |
| Aug 27, 2024 | 5,024.90 | 5,125.00 | 4,980.05 | 4,995.50 | 4,995.50 | 150,121 |
| Aug 26, 2024 | 5,088.00 | 5,102.25 | 4,986.05 | 4,999.50 | 4,999.50 | 205,419 |
| Aug 23, 2024 | 5,019.60 | 5,169.45 | 4,947.45 | 5,054.85 | 5,054.85 | 225,740 |
| Aug 22, 2024 | 5,171.40 | 5,218.45 | 4,980.15 | 5,024.30 | 5,024.30 | 160,627 |
| Aug 21, 2024 | 5,222.00 | 5,266.10 | 5,130.10 | 5,154.40 | 5,154.40 | 129,902 |
| Aug 20, 2024 | 5,279.00 | 5,380.00 | 5,121.00 | 5,198.25 | 5,198.25 | 289,724 |
| Aug 19, 2024 | 5,130.60 | 5,330.00 | 5,130.60 | 5,236.15 | 5,236.15 | 379,998 |
| Aug 16, 2024 | 4,868.80 | 5,210.00 | 4,734.00 | 5,082.20 | 5,082.20 | 942,607 |
| Aug 14, 2024 | 4,690.00 | 5,036.00 | 4,503.85 | 4,868.80 | 4,868.80 | 965,031 |
| Aug 13, 2024 | 4,310.00 | 4,740.00 | 4,298.95 | 4,702.00 | 4,702.00 | 895,108 |
| Aug 12, 2024 | 4,245.00 | 4,324.55 | 4,200.75 | 4,298.95 | 4,298.95 | 63,639 |
| Aug 09, 2024 | 4,334.00 | 4,349.00 | 4,260.00 | 4,279.15 | 4,279.15 | 45,003 |
| Aug 08, 2024 | 4,270.00 | 4,348.50 | 4,246.55 | 4,278.65 | 4,278.65 | 85,444 |
| Aug 07, 2024 | 4,235.00 | 4,295.00 | 4,162.90 | 4,278.30 | 4,278.30 | 84,581 |
| Aug 06, 2024 | 4,350.00 | 4,364.85 | 4,105.00 | 4,196.70 | 4,196.70 | 181,234 |
| Aug 05, 2024 | 4,200.00 | 4,320.00 | 4,065.00 | 4,252.40 | 4,252.40 | 253,986 |
| Aug 02, 2024 | 4,323.00 | 4,399.00 | 4,225.35 | 4,353.40 | 4,353.40 | 152,873 |
| Aug 01, 2024 | 4,441.00 | 4,509.65 | 4,356.35 | 4,378.20 | 4,378.20 | 124,025 |
| Jul 31, 2024 | 4,524.95 | 4,549.15 | 4,405.00 | 4,441.85 | 4,441.85 | 241,737 |
| Jul 30, 2024 | 4,600.00 | 4,605.00 | 4,483.05 | 4,524.95 | 4,524.95 | 299,262 |
| Jul 29, 2024 | 4,495.00 | 4,729.00 | 4,350.05 | 4,594.15 | 4,594.15 | 1,298,342 |
| Jul 26, 2024 | 4,176.25 | 4,279.00 | 4,125.40 | 4,249.95 | 4,249.95 | 144,851 |
| Jul 25, 2024 | 4,060.00 | 4,197.00 | 4,056.00 | 4,175.15 | 4,175.15 | 115,670 |
| Jul 24, 2024 | 4,055.00 | 4,157.85 | 4,042.55 | 4,101.15 | 4,101.15 | 127,859 |
| Jul 23, 2024 | 3,945.60 | 4,080.00 | 3,726.00 | 4,051.05 | 4,051.05 | 247,583 |
| Jul 22, 2024 | 3,851.00 | 4,037.00 | 3,816.00 | 3,919.10 | 3,919.10 | 174,024 |
| Jul 19, 2024 | 4,076.60 | 4,076.60 | 3,880.00 | 3,901.85 | 3,901.85 | 200,834 |
| Jul 18, 2024 | 4,148.05 | 4,148.05 | 4,004.00 | 4,076.60 | 4,076.60 | 214,627 |
| Jul 16, 2024 | 4,069.00 | 4,297.90 | 4,068.95 | 4,157.10 | 4,157.10 | 350,212 |
| Jul 15, 2024 | 4,160.00 | 4,175.00 | 4,025.10 | 4,047.50 | 4,047.50 | 158,181 |
| Jul 12, 2024 | 4,144.00 | 4,210.00 | 4,083.50 | 4,142.90 | 4,142.90 | 131,620 |
| Jul 11, 2024 | 4,138.00 | 4,220.65 | 4,100.85 | 4,123.40 | 4,123.40 | 159,953 |
| Jul 10, 2024 | 4,194.00 | 4,248.00 | 4,063.00 | 4,087.50 | 4,087.50 | 289,888 |
| Jul 09, 2024 | 4,370.00 | 4,434.35 | 4,130.00 | 4,152.10 | 4,152.10 | 318,030 |
| Jul 08, 2024 | 4,340.00 | 4,574.15 | 4,251.60 | 4,334.20 | 4,334.20 | 525,104 |
| Jul 05, 2024 | 4,006.00 | 4,443.95 | 4,001.00 | 4,238.80 | 4,238.80 | 902,780 |
| Jul 04, 2024 | 4,008.00 | 4,090.00 | 3,975.00 | 4,008.00 | 4,008.00 | 111,778 |
| Jul 03, 2024 | 3,990.00 | 4,108.00 | 3,955.05 | 3,986.50 | 3,986.50 | 219,028 |
| Jul 02, 2024 | 3,999.00 | 4,007.95 | 3,947.35 | 3,962.65 | 3,962.65 | 116,509 |
| Jul 01, 2024 | 3,872.00 | 4,024.90 | 3,870.00 | 3,974.05 | 3,974.05 | 110,432 |
| Jun 28, 2024 | 3,915.00 | 3,985.15 | 3,815.00 | 3,853.40 | 3,853.40 | 144,517 |
| Jun 27, 2024 | 4,000.00 | 4,040.95 | 3,856.40 | 3,887.20 | 3,887.20 | 183,131 |
| Jun 26, 2024 | 4,050.00 | 4,098.00 | 3,970.00 | 4,014.75 | 4,014.75 | 149,502 |
| Jun 25, 2024 | 3,924.00 | 4,072.00 | 3,831.35 | 4,030.30 | 4,030.30 | 244,814 |
| Jun 24, 2024 | 3,888.05 | 3,988.10 | 3,870.05 | 3,887.40 | 3,887.40 | 206,151 |
| Jun 21, 2024 | 3,823.00 | 3,913.70 | 3,798.70 | 3,902.75 | 3,902.75 | 186,184 |
| Jun 20, 2024 | 3,888.00 | 3,888.00 | 3,746.05 | 3,790.00 | 3,790.00 | 180,537 |
| Jun 19, 2024 | 3,937.50 | 3,937.50 | 3,811.00 | 3,859.70 | 3,859.70 | 352,937 |
| Jun 18, 2024 | 3,830.00 | 4,030.00 | 3,810.05 | 3,894.45 | 3,894.45 | 442,154 |
| Jun 14, 2024 | 3,760.00 | 3,815.85 | 3,730.35 | 3,797.85 | 3,797.85 | 319,605 |
| Jun 13, 2024 | 3,681.80 | 3,750.00 | 3,625.00 | 3,721.35 | 3,721.35 | 232,940 |
| Jun 12, 2024 | 3,653.95 | 3,695.15 | 3,591.05 | 3,636.15 | 3,636.15 | 330,854 |
| Jun 11, 2024 | 3,399.30 | 3,775.00 | 3,397.55 | 3,645.50 | 3,645.50 | 1,034,410 |
| Jun 10, 2024 | 3,424.90 | 3,448.70 | 3,312.05 | 3,379.30 | 3,379.30 | 301,196 |
| Jun 07, 2024 | 3,189.00 | 3,349.95 | 3,150.65 | 3,334.25 | 3,334.25 | 346,802 |
| Jun 06, 2024 | 2,976.75 | 3,230.00 | 2,976.00 | 3,123.65 | 3,123.65 | 524,880 |
| Jun 05, 2024 | 2,850.00 | 3,170.00 | 2,849.95 | 2,900.50 | 2,900.50 | 770,474 |
| Jun 04, 2024 | 3,517.50 | 3,529.00 | 2,814.00 | 2,836.80 | 2,836.80 | 738,367 |
| Jun 03, 2024 | 3,556.30 | 3,573.90 | 3,425.45 | 3,517.50 | 3,517.50 | 270,254 |
| May 31, 2024 | 3,301.00 | 3,430.00 | 3,205.60 | 3,388.80 | 3,388.80 | 264,497 |
| May 30, 2024 | 3,270.45 | 3,337.90 | 3,239.40 | 3,301.95 | 3,301.95 | 129,424 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.