All stocks
NSE: KAYNES·ISIN INE918Z01012·Data to 2026-10-26
Kaynes Technology Ind Ltd. historical data
₹3,306.80+0.00%close 2026-10-26
Price since 2022 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹6,998.00
52w low
₹2,995.00
Turnover
₹202.4 Cr
Volume
6,21,639
1y return
-50.9%
3y CAGR
+13.0%
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-09-08 | agm | Annual General Meeting |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 3,187.90 | 3,318.70 | 3,140.10 | 3,306.80 | 6,21,639 |
| 2026-10-23 | 3,275.00 | 3,282.20 | 3,158.00 | 3,187.90 | 6,32,315 |
| 2026-10-22 | 3,155.00 | 3,307.70 | 3,130.00 | 3,294.00 | 10,44,388 |
| 2026-10-21 | 3,253.30 | 3,267.00 | 3,146.30 | 3,165.10 | 4,13,345 |
| 2026-10-19 | 3,281.20 | 3,290.90 | 3,236.80 | 3,250.00 | 2,69,611 |
| 2026-10-16 | 3,275.00 | 3,328.90 | 3,243.00 | 3,281.00 | 4,27,175 |
| 2026-10-15 | 3,286.10 | 3,299.90 | 3,238.10 | 3,260.00 | 3,65,105 |
| 2026-10-14 | 3,280.90 | 3,329.30 | 3,252.10 | 3,275.00 | 3,65,199 |
| 2026-10-13 | 3,240.10 | 3,312.90 | 3,200.90 | 3,290.00 | 5,05,879 |
| 2026-10-12 | 3,279.50 | 3,308.30 | 3,205.00 | 3,222.10 | 6,57,971 |
| 2026-10-09 | 3,259.90 | 3,290.70 | 3,200.10 | 3,264.00 | 5,95,137 |
| 2026-10-08 | 3,371.00 | 3,378.50 | 3,215.60 | 3,233.00 | 10,99,748 |
| 2026-10-07 | 3,403.90 | 3,429.00 | 3,361.00 | 3,365.00 | 6,92,436 |
| 2026-10-06 | 3,430.80 | 3,430.80 | 3,333.00 | 3,405.00 | 9,08,631 |
| 2026-10-05 | 3,433.00 | 3,474.00 | 3,371.00 | 3,394.80 | 7,06,676 |
| 2026-10-01 | 3,510.00 | 3,549.60 | 3,337.20 | 3,399.00 | 9,64,281 |
| 2026-09-30 | 3,520.40 | 3,611.00 | 3,501.00 | 3,501.00 | 7,20,015 |
| 2026-09-29 | 3,650.00 | 3,707.20 | 3,500.00 | 3,511.50 | 14,74,271 |
| 2026-09-28 | 3,623.80 | 3,695.00 | 3,589.00 | 3,658.00 | 9,83,180 |
| 2026-09-25 | 3,530.00 | 3,658.00 | 3,515.00 | 3,650.00 | 13,27,893 |
| 2026-09-24 | 3,430.00 | 3,576.00 | 3,415.30 | 3,509.50 | 15,25,539 |
| 2026-09-23 | 3,460.00 | 3,499.00 | 3,428.50 | 3,458.00 | 8,04,616 |
| 2026-09-22 | 3,599.00 | 3,599.00 | 3,425.00 | 3,455.00 | 30,22,938 |
| 2026-09-21 | 3,549.00 | 3,674.00 | 3,507.70 | 3,650.00 | 11,31,072 |
| 2026-09-18 | 3,528.00 | 3,605.90 | 3,475.00 | 3,515.00 | 12,66,788 |
| 2026-09-17 | 3,402.00 | 3,562.00 | 3,395.00 | 3,520.00 | 12,42,077 |
| 2026-09-16 | 3,392.00 | 3,411.30 | 3,293.00 | 3,385.00 | 7,23,071 |
| 2026-09-15 | 3,505.00 | 3,527.80 | 3,387.00 | 3,392.00 | 6,89,922 |
| 2026-09-11 | 3,475.00 | 3,550.00 | 3,433.40 | 3,505.00 | 5,55,805 |
| 2026-09-10 | 3,612.00 | 3,632.50 | 3,480.00 | 3,499.00 | 8,48,357 |
Get the full KAYNES history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/KAYNES?from=2022-11-22"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("KAYNES", "nse", "2022-11-22", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does KAYNES historical data go?
- TejHQ has daily NSE data for KAYNES from 2022-11-22 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has KAYNES had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-09-08). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download KAYNES historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/KAYNES?from=2022-11-22 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).