Kaynes Tech

Kaynes Technology India Ltd Historical Data

NSEBSE

₹5,583.5

(-1.25%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	6,000	6,022	5,870	5,979.5	48,385	2,53,22,01,063.5	1,72,598
13-May-2025	5,999.5	6,320	5,940	6,285.5	95,719	5,69,28,22,242.5	2,71,370
14-May-2025	6,330	6,380	6,196	6,322.5	63,602	3,64,21,47,190	1,43,724
15-May-2025	6,380	6,466	6,231	6,297.5	49,961	2,59,71,70,537	1,27,404
16-May-2025	6,577.5	6,834.5	6,200	6,262.5	1,92,404	13,39,38,71,710	4,55,371
19-May-2025	6,300	6,305.5	6,025.5	6,104.5	98,647	4,92,10,49,888	2,10,077
20-May-2025	6,105	6,170	5,950	6,003.5	67,452	2,88,54,85,592	1,71,611
21-May-2025	6,003	6,027	5,808	5,951	79,317	3,25,17,94,376	1,69,731
22-May-2025	5,950	6,104.5	5,905	5,932.5	54,918	3,10,83,50,279	1,26,298
23-May-2025	5,961.5	6,061	5,922.5	6,024.5	35,030	1,76,58,43,069	89,132
26-May-2025	6,070	6,105	5,955	5,975	28,309	1,35,37,25,445	79,660
27-May-2025	5,985	6,054	5,944	5,978	22,551	1,11,53,41,939	56,859
28-May-2025	6,024.5	6,069	5,967	5,992	22,635	1,23,58,46,349	64,609
29-May-2025	6,031	6,064.5	5,993	6,027	24,214	1,03,11,10,055	62,270
30-May-2025	6,005	6,048	5,965	5,980	27,508	1,18,62,55,486	1,05,820
02-Jun-2025	5,983	5,990.5	5,805	5,821	37,179	1,44,57,03,384	98,522
03-Jun-2025	5,865	5,895	5,754	5,788	28,033	1,15,31,29,253	80,089
04-Jun-2025	5,809	5,845.5	5,550	5,737.5	61,416	6,90,19,59,587	8,23,793
05-Jun-2025	5,724.5	5,892.5	5,650.5	5,658.5	57,302	2,61,36,42,431	1,74,956
06-Jun-2025	5,675	5,779	5,604	5,731.5	47,312	2,32,49,50,273	1,33,814
09-Jun-2025	5,760	5,799	5,640	5,654	38,504	1,74,02,83,606.5	1,62,159
10-Jun-2025	5,690	5,699	5,561.5	5,583.5	46,561	1,77,04,80,392.5	1,60,054

Kaynes Tech: Related NEWS

No Record Found

Invest wise with Expert advice