Price Data Selection & Download
Kaynes Technology India Share Price All Time Records & Statistics (Nov 2022 - Jul 2026)
899 daily OHLCV records on NSE from Nov. 2022 to July 2026. Examine KAYNES Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹7822.00
January 01, 2025
NSE Exchange
Share Price All Time Low
₹666.80
December 26, 2022
NSE Exchange
Highest Volume Trading Day
18,448,771
December 09, 2025 • ₹4331.00
NSE Exchange
Share Price History Data (Nov 2022 - Jul 2026)
KAYNES daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹3213.00 | ₹3236.10 | ₹3131.00 | ₹3176.20 | 887,346 |
| 2026-07-23 | ₹3249.70 | ₹3315.00 | ₹3228.10 | ₹3240.30 | 519,821 |
| 2026-07-22 | ₹3273.70 | ₹3300.00 | ₹3205.00 | ₹3252.40 | 534,112 |
| 2026-07-21 | ₹3339.00 | ₹3356.10 | ₹3261.00 | ₹3272.10 | 536,908 |
| 2026-07-20 | ₹3369.50 | ₹3384.00 | ₹3318.30 | ₹3328.80 | 508,326 |
| 2026-07-17 | ₹3438.00 | ₹3449.00 | ₹3376.30 | ₹3385.80 | 685,964 |
| 2026-07-16 | ₹3369.70 | ₹3478.40 | ₹3362.30 | ₹3438.80 | 1,748,955 |
| 2026-07-15 | ₹3307.00 | ₹3345.00 | ₹3300.50 | ₹3337.20 | 496,703 |
| 2026-07-14 | ₹3295.00 | ₹3330.00 | ₹3275.00 | ₹3288.40 | 521,969 |
| 2026-07-13 | ₹3300.00 | ₹3332.80 | ₹3270.10 | ₹3319.50 | 796,963 |
| 2026-07-10 | ₹3447.00 | ₹3474.30 | ₹3321.10 | ₹3336.10 | 1,375,926 |
| 2026-07-09 | ₹3241.50 | ₹3459.90 | ₹3241.10 | ₹3429.10 | 3,549,385 |
| 2026-07-08 | ₹3282.00 | ₹3339.70 | ₹3192.00 | ₹3210.70 | 905,589 |
| 2026-07-07 | ₹3358.00 | ₹3370.00 | ₹3281.70 | ₹3312.60 | 665,014 |
| 2026-07-06 | ₹3339.50 | ₹3397.80 | ₹3271.60 | ₹3359.20 | 1,176,993 |
| 2026-07-03 | ₹3174.90 | ₹3363.00 | ₹3174.90 | ₹3333.80 | 2,592,315 |
| 2026-07-02 | ₹3173.00 | ₹3188.50 | ₹3140.20 | ₹3158.50 | 671,812 |
| 2026-07-01 | ₹3150.00 | ₹3208.00 | ₹3135.00 | ₹3152.10 | 935,410 |
| 2026-06-30 | ₹3175.00 | ₹3195.00 | ₹3110.00 | ₹3121.90 | 1,018,571 |
| 2026-06-29 | ₹3264.60 | ₹3269.80 | ₹3140.00 | ₹3150.60 | 1,115,298 |
| 2026-06-25 | ₹3225.00 | ₹3386.00 | ₹3212.00 | ₹3264.70 | 2,631,736 |
| 2026-06-24 | ₹3216.90 | ₹3316.80 | ₹3180.10 | ₹3203.10 | 1,268,877 |
| 2026-06-23 | ₹3285.00 | ₹3287.10 | ₹3205.10 | ₹3216.90 | 539,011 |
| 2026-06-22 | ₹3286.00 | ₹3329.80 | ₹3255.20 | ₹3283.50 | 503,738 |
| 2026-06-19 | ₹3385.00 | ₹3385.00 | ₹3235.00 | ₹3253.10 | 1,012,288 |
| 2026-06-18 | ₹3269.90 | ₹3399.00 | ₹3231.90 | ₹3385.50 | 1,871,255 |
| 2026-06-17 | ₹3193.00 | ₹3286.00 | ₹3185.70 | ₹3248.30 | 1,155,064 |
| 2026-06-16 | ₹3124.20 | ₹3230.00 | ₹3107.00 | ₹3177.60 | 1,322,073 |
| 2026-06-15 | ₹3142.60 | ₹3174.00 | ₹3070.20 | ₹3082.10 | 840,372 |
| 2026-06-12 | ₹3089.90 | ₹3104.90 | ₹3026.90 | ₹3076.90 | 640,605 |
| 2026-06-11 | ₹3051.00 | ₹3109.60 | ₹3018.10 | ₹3026.90 | 533,637 |
| 2026-06-10 | ₹3079.90 | ₹3093.50 | ₹3052.30 | ₹3073.00 | 454,026 |
| 2026-06-09 | ₹3065.00 | ₹3102.60 | ₹3051.90 | ₹3072.80 | 401,079 |
| 2026-06-08 | ₹3069.90 | ₹3089.30 | ₹3020.00 | ₹3027.50 | 749,468 |
| 2026-06-05 | ₹3211.50 | ₹3221.00 | ₹3111.00 | ₹3121.80 | 756,455 |
| 2026-06-04 | ₹3190.00 | ₹3249.10 | ₹3178.80 | ₹3190.50 | 653,937 |
| 2026-06-03 | ₹3173.00 | ₹3226.00 | ₹3132.00 | ₹3214.40 | 900,927 |
| 2026-06-02 | ₹3080.00 | ₹3208.50 | ₹3072.20 | ₹3169.10 | 1,065,545 |
| 2026-06-01 | ₹3164.90 | ₹3174.70 | ₹3091.00 | ₹3100.20 | 1,053,897 |
| 2026-05-29 | ₹3258.80 | ₹3269.00 | ₹3122.50 | ₹3133.60 | 1,268,705 |
| 2026-05-27 | ₹3299.00 | ₹3336.00 | ₹3220.00 | ₹3229.60 | 1,223,825 |
| 2026-05-26 | ₹3375.00 | ₹3418.10 | ₹3260.00 | ₹3299.00 | 2,785,242 |
| 2026-05-25 | ₹3369.90 | ₹3410.00 | ₹3301.00 | ₹3400.40 | 1,421,568 |
| 2026-05-22 | ₹3198.90 | ₹3330.00 | ₹3191.00 | ₹3321.40 | 2,181,529 |
| 2026-05-21 | ₹3048.00 | ₹3190.00 | ₹3030.40 | ₹3174.90 | 2,230,040 |
| 2026-05-20 | ₹3079.00 | ₹3088.80 | ₹2995.00 | ₹3001.00 | 1,630,732 |
| 2026-05-19 | ₹3130.00 | ₹3167.30 | ₹3072.00 | ₹3091.60 | 1,948,059 |
| 2026-05-18 | ₹3259.70 | ₹3270.00 | ₹3100.00 | ₹3118.20 | 2,543,325 |
| 2026-05-15 | ₹3299.90 | ₹3430.90 | ₹3184.20 | ₹3271.90 | 7,578,637 |
| 2026-05-14 | ₹3760.60 | ₹3760.60 | ₹3300.60 | ₹3336.50 | 10,655,451 |
| 2026-05-13 | ₹4055.20 | ₹4230.00 | ₹4050.00 | ₹4178.40 | 1,915,230 |
| 2026-05-12 | ₹4342.20 | ₹4376.00 | ₹4020.10 | ₹4049.30 | 1,865,243 |
| 2026-05-11 | ₹4505.00 | ₹4533.00 | ₹4352.70 | ₹4364.30 | 1,189,671 |
| 2026-05-08 | ₹4360.00 | ₹4538.60 | ₹4341.80 | ₹4507.50 | 1,481,029 |
| 2026-05-07 | ₹4335.00 | ₹4390.00 | ₹4278.30 | ₹4379.70 | 893,688 |
| 2026-05-06 | ₹4205.10 | ₹4328.00 | ₹4196.50 | ₹4305.50 | 854,374 |
| 2026-05-05 | ₹4100.00 | ₹4207.00 | ₹4088.10 | ₹4170.60 | 801,471 |
| 2026-05-04 | ₹4070.00 | ₹4119.00 | ₹4016.00 | ₹4098.90 | 578,802 |
| 2026-04-30 | ₹4092.10 | ₹4095.00 | ₹3970.00 | ₹4044.40 | 952,161 |
| 2026-04-29 | ₹4129.00 | ₹4207.80 | ₹4099.20 | ₹4112.50 | 862,358 |
| 2026-04-28 | ₹4215.00 | ₹4237.70 | ₹4075.80 | ₹4096.90 | 1,047,330 |
| 2026-04-27 | ₹4300.00 | ₹4315.00 | ₹4175.80 | ₹4194.10 | 1,323,534 |
| 2026-04-24 | ₹4408.00 | ₹4449.80 | ₹4233.00 | ₹4266.80 | 1,191,662 |
| 2026-04-23 | ₹4450.00 | ₹4450.00 | ₹4363.50 | ₹4387.70 | 998,599 |
| 2026-04-22 | ₹4225.10 | ₹4476.20 | ₹4220.00 | ₹4458.90 | 1,904,268 |
| 2026-04-21 | ₹4240.10 | ₹4291.00 | ₹4210.00 | ₹4247.30 | 985,879 |
| 2026-04-20 | ₹4220.00 | ₹4262.00 | ₹4116.10 | ₹4222.60 | 1,389,449 |
| 2026-04-17 | ₹4230.00 | ₹4263.90 | ₹4164.20 | ₹4214.40 | 1,175,454 |
| 2026-04-16 | ₹4070.00 | ₹4218.00 | ₹4060.00 | ₹4202.20 | 2,268,105 |
| 2026-04-15 | ₹3973.50 | ₹4069.00 | ₹3923.00 | ₹4016.80 | 1,601,955 |
| 2026-04-13 | ₹3795.50 | ₹3895.00 | ₹3752.00 | ₹3878.60 | 1,003,874 |
| 2026-04-10 | ₹3870.00 | ₹3917.50 | ₹3841.00 | ₹3896.30 | 1,156,643 |
| 2026-04-09 | ₹3911.00 | ₹3975.00 | ₹3820.00 | ₹3851.50 | 1,589,023 |
| 2026-04-08 | ₹3930.00 | ₹3950.00 | ₹3828.00 | ₹3911.40 | 1,657,649 |
| 2026-04-07 | ₹3680.00 | ₹3783.50 | ₹3635.00 | ₹3751.10 | 1,643,311 |
| 2026-04-06 | ₹3547.90 | ₹3723.90 | ₹3460.00 | ₹3706.50 | 2,214,333 |
| 2026-04-02 | ₹3495.00 | ₹3561.80 | ₹3380.00 | ₹3538.00 | 1,635,143 |
| 2026-04-01 | ₹3629.50 | ₹3674.80 | ₹3520.80 | ₹3539.90 | 2,072,395 |
| 2026-03-30 | ₹3560.00 | ₹3586.70 | ₹3410.00 | ₹3429.60 | 1,304,022 |
| 2026-03-27 | ₹3680.10 | ₹3742.90 | ₹3592.20 | ₹3612.60 | 1,640,885 |
| 2026-03-25 | ₹3555.00 | ₹3778.30 | ₹3550.00 | ₹3717.90 | 2,875,320 |
| 2026-03-24 | ₹3515.00 | ₹3559.90 | ₹3411.20 | ₹3514.30 | 1,278,693 |
| 2026-03-23 | ₹3550.00 | ₹3596.00 | ₹3347.00 | ₹3409.70 | 1,495,670 |
| 2026-03-20 | ₹3617.00 | ₹3708.00 | ₹3601.20 | ₹3620.60 | 1,141,147 |
| 2026-03-19 | ₹3616.00 | ₹3678.30 | ₹3550.20 | ₹3567.00 | 868,023 |
| 2026-03-18 | ₹3661.00 | ₹3743.90 | ₹3645.60 | ₹3715.90 | 980,273 |
| 2026-03-17 | ₹3570.00 | ₹3651.90 | ₹3536.10 | ₹3634.90 | 1,217,771 |
| 2026-03-16 | ₹3490.00 | ₹3580.10 | ₹3420.00 | ₹3555.00 | 1,484,898 |
| 2026-03-13 | ₹3672.00 | ₹3688.20 | ₹3456.00 | ₹3475.60 | 1,952,488 |
| 2026-03-12 | ₹3694.60 | ₹3786.00 | ₹3586.00 | ₹3700.30 | 1,473,221 |
| 2026-03-11 | ₹3841.60 | ₹3899.00 | ₹3710.00 | ₹3726.10 | 1,180,642 |
| 2026-03-10 | ₹3779.90 | ₹3855.00 | ₹3711.70 | ₹3841.60 | 930,709 |
| 2026-03-09 | ₹3661.30 | ₹3714.90 | ₹3587.00 | ₹3701.80 | 1,007,614 |
| 2026-03-06 | ₹3798.10 | ₹3854.20 | ₹3730.00 | ₹3746.80 | 893,754 |
| 2026-03-05 | ₹3735.00 | ₹3850.00 | ₹3630.00 | ₹3814.50 | 1,430,072 |
| 2026-03-04 | ₹3680.10 | ₹3724.80 | ₹3614.10 | ₹3700.40 | 1,218,882 |
| 2026-03-02 | ₹3671.00 | ₹3855.00 | ₹3671.00 | ₹3736.60 | 1,183,553 |
| 2026-02-27 | ₹3916.40 | ₹3958.10 | ₹3822.10 | ₹3856.50 | 1,025,078 |
| 2026-02-26 | ₹3916.00 | ₹3990.60 | ₹3878.00 | ₹3916.40 | 986,604 |
| 2026-02-25 | ₹3871.00 | ₹3982.00 | ₹3865.10 | ₹3908.40 | 1,305,141 |
| 2026-02-24 | ₹3785.00 | ₹3868.00 | ₹3745.90 | ₹3838.60 | 893,784 |
| 2026-02-23 | ₹3898.00 | ₹3899.50 | ₹3785.00 | ₹3799.50 | 985,892 |
| 2026-02-20 | ₹3877.90 | ₹3918.90 | ₹3817.80 | ₹3870.90 | 1,365,881 |
| 2026-02-19 | ₹4059.50 | ₹4065.50 | ₹3850.00 | ₹3878.40 | 1,376,723 |
| 2026-02-18 | ₹3978.30 | ₹4075.00 | ₹3905.00 | ₹4057.50 | 1,341,272 |
| 2026-02-17 | ₹3966.60 | ₹3988.00 | ₹3912.60 | ₹3950.40 | 863,254 |
| 2026-02-16 | ₹3928.00 | ₹4038.80 | ₹3897.30 | ₹3966.60 | 1,266,480 |
| 2026-02-13 | ₹4049.70 | ₹4049.70 | ₹3892.00 | ₹3942.50 | 1,889,857 |
| 2026-02-12 | ₹4150.00 | ₹4158.40 | ₹4062.50 | ₹4086.60 | 1,664,611 |
| 2026-02-11 | ₹3975.00 | ₹4177.00 | ₹3950.10 | ₹4154.70 | 3,568,986 |
| 2026-02-10 | ₹3960.00 | ₹4047.80 | ₹3890.00 | ₹3957.60 | 2,764,396 |
| 2026-02-09 | ₹3765.00 | ₹3969.30 | ₹3757.80 | ₹3943.70 | 3,687,383 |
| 2026-02-06 | ₹3415.00 | ₹3756.20 | ₹3337.10 | ₹3700.30 | 6,979,879 |
| 2026-02-05 | ₹3800.00 | ₹3803.00 | ₹3565.00 | ₹3616.10 | 2,568,106 |
| 2026-02-04 | ₹3550.00 | ₹3796.00 | ₹3511.10 | ₹3779.40 | 2,778,461 |
| 2026-02-03 | ₹3700.00 | ₹3740.00 | ₹3540.00 | ₹3550.30 | 1,966,185 |
| 2026-02-02 | ₹3577.50 | ₹3578.70 | ₹3356.50 | ₹3471.10 | 2,325,340 |
| 2026-02-01 | ₹3486.50 | ₹3654.00 | ₹3420.00 | ₹3560.10 | 2,024,366 |
| 2026-01-30 | ₹3380.50 | ₹3562.00 | ₹3355.10 | ₹3475.40 | 1,691,171 |
| 2026-01-29 | ₹3510.00 | ₹3518.40 | ₹3352.80 | ₹3402.40 | 1,254,727 |
| 2026-01-28 | ₹3340.00 | ₹3499.00 | ₹3340.00 | ₹3490.60 | 1,352,262 |
| 2026-01-27 | ₹3402.00 | ₹3403.90 | ₹3294.90 | ₹3333.00 | 1,297,890 |
| 2026-01-23 | ₹3548.40 | ₹3565.00 | ₹3365.60 | ₹3379.20 | 1,191,544 |
| 2026-01-22 | ₹3525.00 | ₹3568.70 | ₹3505.60 | ₹3527.20 | 700,249 |
| 2026-01-21 | ₹3460.00 | ₹3540.00 | ₹3426.60 | ₹3490.80 | 1,619,548 |
| 2026-01-20 | ₹3604.00 | ₹3615.10 | ₹3466.50 | ₹3481.50 | 1,261,179 |
| 2026-01-19 | ₹3612.00 | ₹3669.20 | ₹3560.20 | ₹3602.50 | 1,009,858 |
| 2026-01-16 | ₹3698.90 | ₹3735.00 | ₹3586.10 | ₹3612.20 | 1,130,490 |
| 2026-01-14 | ₹3696.00 | ₹3805.00 | ₹3666.40 | ₹3680.60 | 1,524,652 |
| 2026-01-13 | ₹3720.00 | ₹3738.80 | ₹3631.00 | ₹3694.50 | 1,302,803 |
| 2026-01-12 | ₹3659.00 | ₹3713.70 | ₹3548.20 | ₹3695.40 | 2,015,325 |
| 2026-01-09 | ₹3715.00 | ₹3789.00 | ₹3630.00 | ₹3659.50 | 1,938,429 |
| 2026-01-08 | ₹3850.00 | ₹3922.00 | ₹3703.00 | ₹3719.90 | 2,586,381 |
| 2026-01-07 | ₹3805.00 | ₹3874.90 | ₹3683.00 | ₹3831.30 | 2,461,934 |
| 2026-01-06 | ₹4009.50 | ₹4015.80 | ₹3711.00 | ₹3791.40 | 2,958,407 |
| 2026-01-05 | ₹3999.00 | ₹4107.40 | ₹3930.00 | ₹3997.60 | 1,642,250 |
| 2026-01-02 | ₹3951.40 | ₹3993.50 | ₹3880.50 | ₹3977.20 | 1,330,214 |
| 2026-01-01 | ₹4023.50 | ₹4030.50 | ₹3923.70 | ₹3943.50 | 864,355 |
Kaynes Technology India Share Price Performance Analysis (Nov 2022 - Jul 2026)
KAYNES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.46%
₹3943.50 → ₹3176.20
Year to Date
Price Volatility
10.35%
Low Volatility
Year to Date
Average Daily Volume
1,548,088
Year to Date Average
NSE Exchange
Kaynes Technology India Share Price History – Frequently Asked Questions
Common questions about KAYNES historical data and records.
What is the all-time high share price of Kaynes Technology India (KAYNES)?
The all-time high share price of Kaynes Technology India was ₹7822.0 recorded on January 01, 2025 on the NSE exchange.
What is the all-time low share price of Kaynes Technology India (KAYNES)?
The all-time low share price of Kaynes Technology India was ₹666.8 recorded on December 26, 2022 on the NSE exchange.
How can I download KAYNES historical share price data?
You can download Kaynes Technology India historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAYNES shares?
The highest trading volume day for Kaynes Technology India was 18,448,771 shares traded on December 09, 2025 on the NSE exchange, with share price at ₹4331.0.