NSE · KAYNES · stock
Kaynes Technology India Limited (KAYNES) stock price history
Every NSE trading session of Kaynes Technology India Limited from Nov 22, 2022 to Sep 28, 2026: 956 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAYNES adjusted close, 2022 to 2026
- ₹7,598
- All time high, 2025
- ₹7,705
- 52 week high, ₹2,995 low
- 956
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KAYNES key facts
- Kaynes Technology India Limited (KAYNES) closed at ₹3,658 on Sep 28, 2026 on NSE.
- KAYNES's all time high close is ₹7,598, set on Jan 1, 2025; its all time low close is ₹680.25 on Dec 23, 2022.
- KAYNES's 52 week range is ₹2,995 to ₹7,705.
- KAYNES returned -50.2% over the year to Sep 28, 2026.
- Since Nov 22, 2022 KAYNES returned +430%, +54.2% a year compounded.
- KAYNES's deepest drawdown was -60.5% from Jan 1, 2025 to May 20, 2026.
- DataCedar holds 956 daily sessions of KAYNES history from Nov 22, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAYNES price chart, 2022 to 2026
KAYNES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.2% |
| 3 months | +12.0% |
| 6 months | +1.3% |
| Year to date | -7.0% |
| 1 year | -50.2% |
| 3 years | +63.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2022 | +430.2% |
| Compound annual growth, 3.8 years | +54.2% |
KAYNES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7,598 on Jan 1, 2025
- All time low close
- ₹680.25 on Dec 23, 2022
- 52 week high
- ₹7,705 on Oct 7, 2025
- 52 week low
- ₹2,995 on May 20, 2026
- Deepest drawdown
- -60.5% from Jan 1, 2025 to May 20, 2026, not yet recovered
- Best single session
- +20.0% on May 17, 2024
- Worst single session
- -20.1% on May 14, 2026
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2022
- 5.3×
- Best calendar year
- 2023, +248%
- Worst calendar year
- 2025, -46%
KAYNES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,024 | ₹4,539 | ₹2,995 | ₹3,658 | -8.8% | 272.7M | 187 |
| 2025 | ₹7,439 | ₹7,822 | ₹3,713 | ₹4,013 | -45.9% | 250.4M | 249 |
| 2024 | ₹2,600 | ₹7,780 | ₹2,424 | ₹7,417 | +184.1% | 88M | 246 |
| 2023 | ₹750.00 | ₹3,000 | ₹731.75 | ₹2,611 | +247.6% | 52M | 245 |
| 2022 | ₹778.00 | ₹796.75 | ₹666.80 | ₹750.95 | n/a | 28.1M | 29 |
KAYNES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹3,658 | -0.7% |
| August 2026 | ₹3,685 | -3.1% |
| July 2026 | ₹3,805 | +21.9% |
| June 2026 | ₹3,122 | -0.4% |
| May 2026 | ₹3,134 | -22.5% |
| April 2026 | ₹4,044 | +17.9% |
| March 2026 | ₹3,430 | -11.1% |
| February 2026 | ₹3,857 | +11.0% |
| January 2026 | ₹3,475 | -13.4% |
| December 2025 | ₹4,013 | -26.9% |
| November 2025 | ₹5,490 | -18.1% |
| October 2025 | ₹6,705 | -4.9% |
About the KAYNES data
Daily bars. 956 sessions from Nov 22, 2022 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAYNES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KARURVYSYA Karur Vysya Bank Limited
- KAUSHALYA Kaushalya Infrastructure Development Corporation Limited
- KAVDEFENCE Kavveri Defence & Wireless Technologies Limited
- KAYA Kaya Limited
- KCP KCP Limited
- KCPSUGIND KCP Sugar and Industries Corporation Limited
- KDDL KDDL Limited
- KDGREEN KD Green Industries Limited
Common questions
KAYNES share price history
