Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Kaynes Technology India Limited (KAYNES.BO)

5,577.85
-256.10
(-4.39%)
At close: April 25 at 3:57:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,835.205,857.705,467.855,577.855,577.8556,015
Apr 24, 20255,960.005,976.955,798.205,833.955,833.9534,358
Apr 23, 20256,097.806,184.405,834.805,922.755,922.7527,991
Apr 22, 20255,900.606,159.955,900.605,974.305,974.3057,681
Apr 21, 20255,646.705,916.005,646.705,880.705,880.7023,237
Apr 17, 20255,699.905,738.305,538.155,641.805,641.8022,072
Apr 16, 20255,511.905,842.005,491.005,666.955,666.9542,355
Apr 15, 20255,237.755,580.855,200.055,513.505,513.5045,975
Apr 11, 20255,059.855,152.304,928.105,090.355,090.3584,460
Apr 9, 20254,808.954,899.004,680.054,844.354,844.3523,164
Apr 8, 20254,600.154,870.904,586.054,833.604,833.6052,311
Apr 7, 20253,980.004,539.653,905.004,443.004,443.0031,747
Apr 4, 20254,905.404,960.954,573.904,641.504,641.5045,118
Apr 3, 20254,932.405,077.304,932.404,956.904,956.9038,485
Apr 2, 20254,760.205,056.404,743.205,036.955,036.9521,412
Apr 1, 20254,741.204,846.404,709.754,790.054,790.0510,423
Mar 28, 20254,805.954,940.004,692.804,741.354,741.3517,327
Mar 27, 20254,837.804,938.954,770.204,802.854,802.8547,923
Mar 26, 20254,930.054,976.054,757.054,874.204,874.2024,122
Mar 25, 20255,137.155,137.154,825.404,875.704,875.7043,367
Mar 24, 20254,899.205,145.454,899.205,036.905,036.9051,682
Mar 21, 20254,639.004,885.004,599.054,851.554,851.5521,723
Mar 20, 20254,673.704,734.154,494.404,639.104,639.1024,489
Mar 19, 20254,500.204,610.004,494.054,582.854,582.8525,300
Mar 18, 20254,394.904,524.604,320.704,499.104,499.1024,789
Mar 17, 20254,279.704,425.954,227.254,340.754,340.7521,685
Mar 13, 20254,300.004,399.004,166.204,241.304,241.3052,087
Mar 12, 20254,090.154,405.003,893.854,335.904,335.90198,858
Mar 11, 20254,200.004,378.004,139.054,305.704,305.7018,528
Mar 10, 20254,499.754,562.754,269.004,300.204,300.2014,657
Mar 7, 20254,269.954,495.004,249.104,455.704,455.7030,048
Mar 6, 20254,252.954,299.854,197.104,244.954,244.9520,612
Mar 5, 20254,079.654,185.604,056.954,169.504,169.5050,083
Mar 4, 20253,906.054,183.953,906.054,047.404,047.4043,498
Mar 3, 20254,223.204,223.203,988.054,135.804,135.8044,826
Feb 28, 20254,021.754,191.403,901.404,151.404,151.4034,083
Feb 27, 20254,299.804,333.954,004.104,022.004,022.0023,818
Feb 25, 20254,338.954,465.004,242.054,264.804,264.8033,267
Feb 24, 20254,300.454,444.454,214.154,352.504,352.5025,905
Feb 21, 20254,228.104,490.004,205.404,366.854,366.8591,869
Feb 20, 20254,150.004,250.604,105.154,207.504,207.5032,344
Feb 19, 20253,948.504,234.603,879.054,214.054,214.0526,091
Feb 18, 20254,050.054,061.903,914.853,949.103,949.1035,379
Feb 17, 20253,931.054,093.953,850.004,045.704,045.7036,541
Feb 14, 20254,152.054,189.953,942.004,004.454,004.4556,765
Feb 13, 20254,200.054,313.554,103.154,136.854,136.8548,990
Feb 12, 20254,042.004,285.003,964.954,183.354,183.3567,759
Feb 11, 20254,065.054,184.153,835.004,089.254,089.2570,786
Feb 10, 20254,279.954,279.954,000.004,118.404,118.4083,737
Feb 7, 20254,272.154,366.354,225.054,279.954,279.9551,366
Feb 6, 20254,411.054,445.054,273.754,291.804,291.8026,750
Feb 5, 20254,509.854,595.004,387.754,406.204,406.2041,482
Feb 4, 20254,704.804,720.904,323.904,458.554,458.5586,014
Feb 3, 20254,787.954,980.004,562.004,602.854,602.8540,510
Feb 1, 20254,868.855,004.454,726.654,888.254,888.2578,776
Jan 31, 20254,779.905,018.004,673.254,793.404,793.4055,232
Jan 30, 20255,044.955,067.854,702.654,719.554,719.5579,264
Jan 29, 20254,759.305,135.004,593.754,953.804,953.80220,856
Jan 28, 20254,877.004,917.454,215.204,666.304,666.30256,986
Jan 27, 20255,574.755,574.755,172.355,268.955,268.9528,988
Jan 24, 20255,689.605,819.055,518.905,616.005,616.0061,847
Jan 23, 20255,351.005,872.005,312.055,597.505,597.5084,955
Jan 22, 20255,956.105,970.005,252.255,354.805,354.80119,509
Jan 21, 20256,616.506,655.905,916.455,984.105,984.1033,842
Jan 20, 20256,607.806,682.006,450.606,608.356,608.3512,103
Jan 17, 20256,615.256,620.006,393.056,578.056,578.0513,816
Jan 16, 20256,684.706,700.706,520.256,575.156,575.1522,558
Jan 15, 20256,260.756,750.006,130.006,565.706,565.7069,986
Jan 14, 20256,150.456,380.005,957.756,198.806,198.8049,163
Jan 13, 20256,560.306,581.206,028.156,146.306,146.3023,636
Jan 10, 20256,798.206,875.006,555.056,660.806,660.8019,673
Jan 9, 20256,964.007,007.606,703.056,728.256,728.259,693
Jan 8, 20257,343.107,343.106,904.506,963.956,963.9521,153
Jan 7, 20257,170.007,455.007,167.007,241.657,241.6528,015
Jan 6, 20257,550.007,593.557,140.007,168.757,168.7516,892
Jan 3, 20257,509.507,635.507,480.057,543.057,543.0517,958
Jan 2, 20257,679.957,679.957,437.107,484.307,484.3022,790
Jan 1, 20257,497.957,824.957,406.107,598.007,598.0035,188
Dec 31, 20247,197.357,444.907,082.157,413.407,413.4016,398
Dec 30, 20247,081.007,254.906,860.007,182.157,182.1520,393
Dec 27, 20247,089.807,306.857,037.157,066.957,066.9522,087
Dec 26, 20247,236.057,335.406,984.157,041.707,041.7011,829
Dec 24, 20247,338.957,405.707,205.007,233.757,233.759,312
Dec 23, 20247,320.207,520.007,014.407,334.307,334.3046,505
Dec 20, 20247,387.507,485.007,280.007,303.907,303.9045,458
Dec 19, 20246,944.157,782.206,944.157,248.007,248.0096,498
Dec 18, 20247,280.007,375.357,075.607,100.307,100.3035,546
Dec 17, 20247,234.707,346.307,169.307,243.857,243.8539,177
Dec 16, 20246,809.257,246.056,770.007,126.857,126.8561,521
Dec 13, 20246,599.956,775.006,454.956,752.706,752.7012,519
Dec 12, 20246,510.006,795.806,474.706,592.856,592.8522,379
Dec 11, 20246,374.306,524.506,352.256,500.606,500.607,836
Dec 10, 20246,321.956,435.956,233.006,352.256,352.2512,557
Dec 9, 20246,235.956,320.006,190.006,292.206,292.2018,979
Dec 6, 20246,274.756,335.556,175.006,235.956,235.958,358
Dec 5, 20246,259.856,284.956,185.706,246.006,246.007,555
Dec 4, 20246,349.956,410.006,131.956,205.556,205.5527,062
Dec 3, 20246,393.956,485.006,152.206,232.306,232.3032,947
Dec 2, 20246,059.956,351.505,998.556,323.356,323.3525,457
Nov 29, 20245,860.006,025.805,860.005,984.455,984.4511,623
Nov 28, 20245,910.905,974.805,825.005,837.505,837.5016,702
Nov 27, 20246,041.406,041.405,840.005,897.505,897.509,333
Nov 26, 20245,909.356,143.855,909.355,981.905,981.9041,012
Nov 25, 20245,955.505,990.005,860.005,896.605,896.6019,779
Nov 22, 20245,830.005,924.805,802.005,856.605,856.606,751
Nov 21, 20245,793.955,954.655,730.005,796.905,796.9014,263
Nov 19, 20245,622.355,977.005,622.305,768.355,768.3529,905
Nov 18, 20245,574.205,670.005,495.855,622.305,622.3022,336
Nov 14, 20245,439.255,585.355,352.455,540.355,540.3524,746
Nov 13, 20245,724.255,724.255,418.055,441.455,441.4520,397
Nov 12, 20245,679.955,846.855,650.505,724.255,724.2540,143
Nov 11, 20245,544.005,749.755,472.355,638.055,638.0516,982
Nov 8, 20245,839.955,839.955,514.905,543.855,543.8513,764
Nov 7, 20245,900.006,050.005,733.155,775.105,775.1071,701
Nov 6, 20245,424.005,935.005,373.205,880.755,880.75101,742
Nov 4, 20245,559.055,559.055,392.905,413.855,413.858,221
Nov 1, 20245,498.955,580.005,478.555,512.105,512.103,877
Oct 31, 20245,319.755,615.005,221.155,437.855,437.8527,693
Oct 29, 20245,350.005,396.805,154.505,242.455,242.4518,448
Oct 28, 20245,375.455,434.255,270.005,350.355,350.357,079
Oct 25, 20245,572.955,619.105,155.005,300.155,300.1532,951
Oct 24, 20245,520.005,695.005,471.255,514.505,514.5021,449
Oct 23, 20245,355.055,530.705,245.305,470.805,470.8021,918
Oct 22, 20245,699.905,700.005,371.555,396.105,396.1010,776
Oct 21, 20245,679.955,737.805,586.005,650.655,650.6517,647
Oct 18, 20245,521.055,641.205,389.505,616.005,616.0025,831
Oct 17, 20245,784.955,784.955,569.905,583.805,583.806,433
Oct 16, 20245,729.955,815.555,661.005,728.705,728.7011,793
Oct 15, 20245,732.955,910.005,658.855,713.005,713.0044,033
Oct 14, 20245,609.855,753.905,581.255,682.755,682.7520,717
Oct 11, 20245,574.905,669.905,455.805,579.655,579.6516,054
Oct 10, 20245,417.955,740.005,350.005,536.455,536.4555,115
Oct 9, 20245,265.005,467.655,239.905,391.805,391.8044,710
Oct 8, 20244,813.055,282.004,800.005,253.655,253.6545,009
Oct 7, 20245,085.955,100.004,779.504,872.804,872.8048,371
Oct 4, 20245,224.955,258.605,021.955,049.555,049.5542,227
Oct 3, 20245,350.005,442.255,195.055,227.455,227.4516,047
Oct 1, 20245,476.955,621.055,338.055,464.305,464.3033,906
Sep 30, 20245,599.855,620.005,390.155,428.805,428.8022,738
Sep 27, 20245,505.455,620.005,480.355,555.305,555.309,661
Sep 26, 20245,609.855,609.855,401.655,480.355,480.3529,383
Sep 25, 20245,633.105,681.255,515.005,565.205,565.2022,097
Sep 24, 20245,590.605,811.055,567.205,633.055,633.0520,436
Sep 23, 20245,549.955,635.005,434.355,586.005,586.0037,863
Sep 20, 20245,517.955,560.005,401.255,480.305,480.3037,991
Sep 19, 20245,512.055,598.505,350.005,437.555,437.5519,263
Sep 18, 20245,593.055,740.005,419.055,461.205,461.2062,735
Sep 17, 20245,310.005,610.155,262.405,561.205,561.2032,388
Sep 16, 20245,442.055,449.705,176.955,304.255,304.2546,243
Sep 13, 20245,322.205,507.005,143.005,336.055,336.0554,125
Sep 12, 20244,753.055,322.604,731.655,164.455,164.4591,033
Sep 11, 20244,697.904,734.104,636.004,659.804,659.807,197
Sep 10, 20244,674.504,757.504,625.104,635.954,635.956,467
Sep 9, 20244,698.354,698.954,603.904,622.604,622.605,746
Sep 6, 20244,780.904,835.004,630.854,698.504,698.5034,064
Sep 5, 20244,957.805,049.004,750.254,769.904,769.9039,095
Sep 4, 20244,844.255,000.154,772.254,900.354,900.3525,431
Sep 3, 20244,799.005,052.254,780.104,836.854,836.8568,840
Sep 2, 20244,841.154,955.404,600.004,656.954,656.9521,607
Aug 30, 20244,824.954,848.504,700.054,746.454,746.4517,458
Aug 29, 20244,860.154,908.654,734.754,751.804,751.807,916
Aug 28, 20245,003.355,032.554,855.154,878.554,878.5518,643
Aug 26, 20245,099.955,101.954,988.004,997.904,997.9013,526
Aug 23, 20245,022.105,165.804,954.055,057.155,057.158,207
Aug 22, 20245,150.055,218.854,981.005,022.105,022.1012,366
Aug 21, 20245,385.005,385.005,135.655,159.555,159.553,958
Aug 20, 20245,285.955,375.005,121.505,197.505,197.508,323
Aug 19, 20245,149.755,322.005,149.755,230.655,230.6512,307
Aug 16, 20244,894.455,209.504,815.305,077.855,077.8518,913
Aug 14, 20244,699.755,030.004,506.904,860.904,860.9028,754
Aug 13, 20244,270.054,745.304,270.054,698.204,698.2024,871
Aug 12, 20244,271.854,324.904,200.104,293.004,293.006,209
Aug 9, 20244,339.604,346.904,253.604,276.204,276.207,114
Aug 8, 20244,297.104,348.754,253.454,280.854,280.853,282
Aug 7, 20244,235.004,292.504,166.204,275.004,275.004,385
Aug 6, 20244,271.104,366.754,106.304,193.554,193.5523,658
Aug 5, 20244,125.254,320.004,067.354,258.754,258.7543,099
Aug 2, 20244,330.004,398.904,241.604,358.904,358.9016,225
Aug 1, 20244,405.654,507.904,355.004,378.754,378.755,604
Jul 31, 20244,540.004,542.204,408.604,434.604,434.605,755
Jul 30, 20244,639.954,639.954,484.404,523.004,523.009,496
Jul 29, 20244,500.004,725.704,357.104,581.704,581.7047,050
Jul 26, 20244,184.954,278.954,127.654,249.104,249.106,153
Jul 25, 20244,077.504,196.954,052.954,172.904,172.907,264
Jul 24, 20244,022.054,156.704,022.054,100.454,100.457,323
Jul 23, 20243,989.004,077.553,729.704,046.354,046.3516,126
Jul 22, 20243,899.054,031.053,820.003,918.103,918.108,783
Jul 19, 20244,075.154,079.003,881.403,899.153,899.157,815
Jul 18, 20244,157.104,157.104,004.004,070.204,070.207,383
Jul 16, 20244,094.854,295.004,070.004,155.254,155.2530,412
Jul 15, 20244,209.904,209.904,025.904,050.654,050.654,814
Jul 12, 20244,130.754,205.004,089.804,135.304,135.307,138
Jul 11, 20244,100.654,220.004,100.004,122.654,122.6516,966
Jul 10, 20244,209.854,248.704,065.004,089.504,089.5026,814
Jul 9, 20244,386.954,431.854,131.354,152.454,152.4524,872
Jul 8, 20244,369.704,566.004,240.354,335.104,335.1043,726
Jul 5, 20244,010.004,444.004,006.154,238.904,238.9057,647
Jul 4, 20243,981.054,087.353,974.554,008.504,008.5010,937
Jul 3, 20243,965.454,101.403,962.753,987.053,987.057,709
Jul 2, 20244,006.604,006.603,945.053,961.803,961.809,698
Jul 1, 20243,861.354,024.003,861.353,978.303,978.306,698
Jun 28, 20243,903.053,980.003,815.003,852.953,852.956,876
Jun 27, 20244,043.754,043.753,859.953,886.553,886.5518,030
Jun 26, 20244,035.054,090.003,973.554,014.754,014.758,260
Jun 25, 20243,933.954,072.853,832.304,029.554,029.5523,970
Jun 24, 20243,898.403,985.003,864.253,891.503,891.507,331
Jun 21, 20243,839.903,912.853,802.303,899.253,899.255,549
Jun 20, 20243,919.954,000.003,750.003,789.353,789.359,745
Jun 19, 20243,900.253,933.003,818.953,859.703,859.708,323
Jun 18, 20243,869.004,025.003,820.003,891.353,891.3517,312
Jun 14, 20243,758.003,825.803,728.153,795.753,795.7514,085
Jun 13, 20243,685.953,781.153,629.103,720.653,720.6517,335
Jun 12, 20243,645.053,689.603,593.553,632.053,632.0516,967
Jun 11, 20243,418.603,772.153,399.003,642.053,642.0564,185
Jun 10, 20243,450.003,450.003,315.003,380.403,380.4020,451
Jun 7, 20243,180.003,347.303,151.253,325.253,325.2534,291
Jun 6, 20242,980.003,229.952,980.003,125.403,125.4048,606
Jun 5, 20242,850.503,160.852,850.502,906.752,906.7523,707
Jun 4, 20243,549.953,549.952,811.202,834.952,834.9544,101
Jun 3, 20243,539.903,576.753,425.403,514.003,514.0010,951
May 31, 20243,299.903,425.003,207.953,387.353,387.359,412
May 30, 20243,302.553,337.403,240.003,299.903,299.9042,022
May 29, 20243,302.953,387.203,250.003,285.703,285.706,274
May 28, 20243,363.953,444.003,271.103,302.953,302.9522,257
May 27, 20243,272.703,406.903,272.703,360.903,360.904,956
May 24, 20243,308.253,393.003,266.953,308.303,308.307,549
May 23, 20243,526.803,526.803,328.653,342.353,342.357,580
May 22, 20243,421.453,468.053,304.103,457.653,457.6512,935
May 21, 20243,434.003,638.453,240.003,394.803,394.8064,226
May 17, 20242,989.953,090.952,815.303,090.453,090.45133,582
May 16, 20242,607.102,661.852,556.252,575.802,575.803,131
May 15, 20242,600.702,629.002,570.002,616.602,616.6016,209
May 14, 20242,493.852,574.202,455.252,550.752,550.757,429
May 13, 20242,530.002,530.002,432.952,470.952,470.954,276
May 10, 20242,497.952,544.202,425.002,524.152,524.153,011
May 9, 20242,549.952,549.952,425.052,448.952,448.954,699
May 8, 20242,460.502,527.702,455.052,508.652,508.652,929
May 7, 20242,526.552,526.552,455.002,460.452,460.453,221
May 6, 20242,521.052,585.002,476.002,500.052,500.0510,454
May 3, 20242,613.252,639.952,520.002,530.152,530.1511,453
May 2, 20242,670.952,703.352,592.202,604.102,604.103,715
Apr 30, 20242,704.752,735.002,645.002,660.052,660.053,472
Apr 29, 20242,797.952,797.952,687.402,698.252,698.251,485
Apr 26, 20242,646.952,736.252,597.452,725.402,725.405,013
Apr 25, 20242,648.952,674.302,618.752,646.402,646.408,070

Related Tickers

KIRLPNU.NS Kirloskar Pneumatic Company Limited
1,152.10
-6.36%
 
SGLTL.BO Standard Glass Lining Technology Limited
142.65
-3.65%
 
MTARTECH.NS MTAR Technologies Limited
1,420.80
-0.44%
 
ENR.MU Siemens Energy AG
67.88
+2.08%
 
CUMMINSIND.NS Cummins India Limited
2,861.10
-2.55%
 
SHAKTIPUMP.BO Shakti Pumps (India) Limited
903.20
-2.89%
 
IWEL.NS Inox Wind Energy Limited
9,970.00
-4.55%
 
INGERRAND.NS Ingersoll-Rand (India) Limited
3,743.50
-2.14%
 
PENIND.NS Pennar Industries Limited
189.37
-4.39%
 
GMMPFAUDLR.NS GMM Pfaudler Limited
1,087.20
-1.02%