₹3.214,40
1,43 %
Compare
Kaynes Technology vs ABB IndiaKaynes Technology vs Cummins IndiaKaynes Technology vs SiemensKaynes Technology vs Bharat HeavyKaynes Technology vs GE T&D India LimitedKaynes Technology vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de Kaynes Technology

Datos de Precios Históricos de Kaynes Technology

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
3 jun. 2026₹3.214,40+1,43%₹3.173,00₹3.226,00₹3.132,00895,7K
2 jun. 2026₹3.169,10+2,22%₹3.080,00₹3.208,50₹3.072,201,1M
1 jun. 2026₹3.100,20-1,07%₹3.164,90₹3.174,70₹3.091,001,1M
29 may. 2026₹3.133,60-2,97%₹3.258,80₹3.269,00₹3.122,501,3M
28 may. 2026₹3.229,600,00%₹3.229,60₹3.229,60₹3.229,60N/A
27 may. 2026₹3.229,60-2,10%₹3.299,00₹3.336,00₹3.220,001,2M
26 may. 2026₹3.299,00-2,98%₹3.375,00₹3.418,10₹3.260,002,8M
25 may. 2026₹3.400,40+2,38%₹3.369,90₹3.410,00₹3.301,001,4M
22 may. 2026₹3.321,40+4,61%₹3.198,90₹3.330,00₹3.191,002,2M
21 may. 2026₹3.174,90+5,79%₹3.048,00₹3.190,00₹3.030,402,2M
20 may. 2026₹3.001,00-2,93%₹3.079,00₹3.088,80₹2.995,001,6M
19 may. 2026₹3.091,60-0,85%₹3.130,00₹3.167,30₹3.072,001,9M
18 may. 2026₹3.118,20-4,70%₹3.259,70₹3.270,00₹3.100,002,5M
15 may. 2026₹3.271,90-1,94%₹3.299,90₹3.430,90₹3.184,207,6M
14 may. 2026₹3.336,50-20,15%₹3.760,60₹3.760,60₹3.300,6010,7M
13 may. 2026₹4.178,40+3,19%₹4.055,20₹4.230,00₹4.050,001,9M
12 may. 2026₹4.049,30-7,22%₹4.342,20₹4.376,00₹4.020,101,9M
11 may. 2026₹4.364,30-3,18%₹4.505,00₹4.533,00₹4.352,701,2M
8 may. 2026₹4.507,50+2,92%₹4.360,00₹4.538,60₹4.341,801,5M
7 may. 2026₹4.379,70+1,72%₹4.335,00₹4.390,00₹4.278,30893,7K
6 may. 2026₹4.305,50+3,23%₹4.205,10₹4.328,00₹4.196,50854,4K
5 may. 2026₹4.170,60+1,75%₹4.100,00₹4.207,00₹4.088,10801,5K
4 may. 2026₹4.098,90+1,35%₹4.070,00₹4.119,00₹4.016,00578,8K
1 may. 2026₹4.044,400,00%₹4.044,40₹4.044,40₹4.044,40N/A
30 abr. 2026₹4.044,40-1,66%₹4.092,10₹4.095,00₹3.970,00952,2K
29 abr. 2026₹4.112,50+0,38%₹4.129,00₹4.207,80₹4.099,20862,4K
28 abr. 2026₹4.096,90-2,32%₹4.215,00₹4.237,70₹4.075,801,0M
27 abr. 2026₹4.194,10-1,70%₹4.300,00₹4.315,00₹4.175,801,3M
24 abr. 2026₹4.266,80-2,76%₹4.408,00₹4.449,80₹4.233,001,2M
23 abr. 2026₹4.387,70-1,60%₹4.450,00₹4.450,00₹4.363,50998,6K
22 abr. 2026₹4.458,90+4,98%₹4.225,10₹4.476,20₹4.220,001,9M
21 abr. 2026₹4.247,30+0,58%₹4.240,10₹4.291,00₹4.210,00985,9K
20 abr. 2026₹4.222,60+0,19%₹4.220,00₹4.262,00₹4.116,101,4M
17 abr. 2026₹4.214,40+0,29%₹4.230,00₹4.263,90₹4.164,201,2M
16 abr. 2026₹4.202,20+4,62%₹4.070,00₹4.218,00₹4.060,002,3M
15 abr. 2026₹4.016,80+3,56%₹3.973,50₹4.069,00₹3.923,001,6M
13 abr. 2026₹3.878,60-0,45%₹3.795,50₹3.895,00₹3.752,001,0M
10 abr. 2026₹3.896,30+1,16%₹3.870,00₹3.917,50₹3.841,001,2M
9 abr. 2026₹3.851,50-1,53%₹3.911,00₹3.975,00₹3.820,001,6M
8 abr. 2026₹3.911,40+4,27%₹3.930,00₹3.950,00₹3.828,001,7M
7 abr. 2026₹3.751,10+1,20%₹3.680,00₹3.783,50₹3.635,001,6M
6 abr. 2026₹3.706,50+4,76%₹3.547,90₹3.723,90₹3.460,002,2M
2 abr. 2026₹3.538,00-0,05%₹3.495,00₹3.561,80₹3.380,001,6M
1 abr. 2026₹3.539,90+3,22%₹3.629,50₹3.674,80₹3.520,802,1M
30 mar. 2026₹3.429,60-5,07%₹3.560,00₹3.586,70₹3.410,001,3M
27 mar. 2026₹3.612,60-2,83%₹3.680,10₹3.742,90₹3.592,201,6M
25 mar. 2026₹3.717,90+5,79%₹3.555,00₹3.778,30₹3.550,002,9M
24 mar. 2026₹3.514,30+3,07%₹3.515,00₹3.559,90₹3.411,201,3M
23 mar. 2026₹3.409,70-5,83%₹3.550,00₹3.596,00₹3.347,001,5M
20 mar. 2026₹3.620,60+1,50%₹3.617,00₹3.708,00₹3.601,201,1M
19 mar. 2026₹3.567,00-4,01%₹3.616,00₹3.678,30₹3.550,20868,0K
18 mar. 2026₹3.715,90+2,23%₹3.661,00₹3.743,90₹3.645,60980,3K
17 mar. 2026₹3.634,90+2,25%₹3.570,00₹3.651,90₹3.536,101,2M
16 mar. 2026₹3.555,00+2,28%₹3.490,00₹3.580,10₹3.420,001,5M
13 mar. 2026₹3.475,60-6,07%₹3.672,00₹3.688,20₹3.456,002,0M
12 mar. 2026₹3.700,30-0,69%₹3.694,60₹3.786,00₹3.586,001,5M
11 mar. 2026₹3.726,10-3,01%₹3.841,60₹3.899,00₹3.710,001,2M
10 mar. 2026₹3.841,60+3,78%₹3.779,90₹3.855,00₹3.711,70930,7K
9 mar. 2026₹3.701,80-1,20%₹3.661,30₹3.714,90₹3.587,001,0M
6 mar. 2026₹3.746,80-1,77%₹3.798,10₹3.854,20₹3.730,00893,8K
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
25 may. 2026₹3.133,60-5,65%₹3.369,90₹3.418,10₹3.122,506,7M
18 may. 2026₹3.321,40+1,51%₹3.259,70₹3.330,00₹2.995,0010,5M
11 may. 2026₹3.271,90-27,41%₹4.505,00₹4.533,00₹3.184,2023,2M
4 may. 2026₹4.507,50+11,45%₹4.070,00₹4.538,60₹4.016,004,6M
27 abr. 2026₹4.044,40-5,21%₹4.300,00₹4.315,00₹3.970,004,2M
20 abr. 2026₹4.266,80+1,24%₹4.220,00₹4.476,20₹4.116,106,5M
13 abr. 2026₹4.214,40+8,16%₹3.795,50₹4.263,90₹3.752,006,0M
6 abr. 2026₹3.896,30+10,13%₹3.547,90₹3.975,00₹3.460,008,3M
30 mar. 2026₹3.538,00-2,06%₹3.560,00₹3.674,80₹3.380,005,0M
23 mar. 2026₹3.612,60-0,22%₹3.550,00₹3.778,30₹3.347,007,3M
16 mar. 2026₹3.620,60+4,17%₹3.490,00₹3.743,90₹3.420,005,7M
9 mar. 2026₹3.475,60-7,24%₹3.661,30₹3.899,00₹3.456,006,5M
2 mar. 2026₹3.746,80-2,84%₹3.671,00₹3.855,00₹3.614,104,7M
23 feb. 2026₹3.856,50-0,37%₹3.898,00₹3.990,60₹3.745,905,2M
16 feb. 2026₹3.870,90-1,82%₹3.928,00₹4.075,00₹3.817,806,2M
9 feb. 2026₹3.942,50+6,55%₹3.765,00₹4.177,00₹3.757,8013,6M
2 feb. 2026₹3.700,30+3,94%₹3.577,50₹3.803,00₹3.337,1016,6M
26 ene. 2026₹3.560,10+5,35%₹3.402,00₹3.654,00₹3.294,907,6M
19 ene. 2026₹3.379,20-6,45%₹3.612,00₹3.669,20₹3.365,605,8M
12 ene. 2026₹3.612,20-1,29%₹3.659,00₹3.805,00₹3.548,206,0M
5 ene. 2026₹3.659,50-7,99%₹3.999,00₹4.107,40₹3.630,0011,6M
29 dic. 2025₹3.977,20-2,05%₹4.080,50₹4.085,00₹3.880,505,6M
22 dic. 2025₹4.060,50-2,97%₹4.230,00₹4.265,00₹4.032,504,5M
15 dic. 2025₹4.185,00-1,89%₹4.305,00₹4.389,50₹4.011,5015,1M
8 dic. 2025₹4.265,50-2,02%₹4.409,50₹4.530,00₹3.712,5061,0M
1 dic. 2025₹4.353,50-20,70%₹5.510,00₹5.529,00₹4.311,0013,1M
24 nov. 2025₹5.490,00-6,69%₹5.900,00₹5.962,00₹5.475,504,8M
17 nov. 2025₹5.883,50-7,08%₹6.346,00₹6.347,00₹5.778,505,0M
10 nov. 2025₹6.332,00+1,72%₹6.225,00₹6.529,00₹6.167,501,9M
3 nov. 2025₹6.225,00-7,15%₹6.709,00₹6.890,00₹6.161,002,8M
27 oct. 2025₹6.704,50+0,23%₹6.677,50₹6.998,00₹6.638,002,1M
20 oct. 2025₹6.689,00-4,70%₹7.061,50₹7.080,00₹6.651,001,0M
13 oct. 2025₹7.019,00-1,17%₹7.070,00₹7.137,00₹6.709,503,1M
6 oct. 2025₹7.102,00-2,35%₹7.304,50₹7.705,00₹7.053,503,1M
29 sept. 2025₹7.273,00-0,93%₹7.399,00₹7.489,50₹6.990,001,5M
22 sept. 2025₹7.341,00+2,65%₹7.100,00₹7.624,00₹7.067,003,0M
15 sept. 2025₹7.151,50-0,28%₹7.198,50₹7.344,50₹6.882,002,5M
8 sept. 2025₹7.171,50+4,82%₹6.984,50₹7.239,50₹6.832,002,4M
1 sept. 2025₹6.841,50+11,73%₹6.163,00₹6.930,00₹6.150,004,0M
25 ago. 2025₹6.123,00-1,39%₹6.224,00₹6.297,00₹6.055,501,3M
18 ago. 2025₹6.209,00+1,51%₹6.248,00₹6.349,50₹6.090,001,6M
11 ago. 2025₹6.116,50+5,18%₹5.821,50₹6.174,50₹5.751,501,8M
4 ago. 2025₹5.815,50-8,73%₹6.375,00₹6.515,00₹5.792,503,2M
28 jul. 2025₹6.371,50+11,91%₹5.694,00₹6.488,00₹5.405,007,3M
21 jul. 2025₹5.693,50-2,73%₹5.853,00₹5.923,50₹5.645,001,1M
14 jul. 2025₹5.853,00-2,42%₹5.971,50₹6.090,00₹5.842,001,1M
7 jul. 2025₹5.998,00-2,57%₹6.145,00₹6.274,00₹5.977,002,0M
30 jun. 2025₹6.156,50+4,93%₹5.901,00₹6.398,00₹5.896,503,5M
23 jun. 2025₹5.867,50+0,05%₹5.799,00₹5.945,00₹5.722,502,2M
16 jun. 2025₹5.864,50+7,10%₹5.450,00₹5.887,50₹5.361,003,9M
9 jun. 2025₹5.475,50-4,47%₹5.760,00₹5.799,00₹5.317,501,7M
2 jun. 2025₹5.731,50-4,16%₹5.983,00₹5.990,50₹5.550,002,5M
26 may. 2025₹5.980,00-0,74%₹6.070,00₹6.105,00₹5.944,00985,3K
19 may. 2025₹6.024,50-3,80%₹6.300,00₹6.305,50₹5.808,002,6M
12 may. 2025₹6.262,50+10,54%₹6.000,00₹6.834,50₹5.870,004,4M
5 may. 2025₹5.665,50-1,59%₹5.850,50₹5.976,00₹5.490,001,8M
28 abr. 2025₹5.757,00+3,28%₹5.574,80₹6.004,60₹5.563,202,0M
21 abr. 2025₹5.573,90-1,22%₹5.697,00₹6.187,40₹5.472,503,4M
14 abr. 2025₹5.643,00+10,84%₹5.202,00₹5.844,00₹5.202,003,5M
7 abr. 2025₹5.091,15+9,49%₹3.900,00₹5.152,85₹3.900,003,0M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 may. 2026₹3.133,60-22,52%₹4.044,40₹4.538,60₹2.995,0045,0M
1 abr. 2026₹4.044,40+17,93%₹3.629,50₹4.476,20₹3.380,0028,7M
1 mar. 2026₹3.429,60-11,07%₹3.671,00₹3.899,00₹3.347,0025,6M
1 feb. 2026₹3.856,50+10,97%₹3.380,50₹4.177,00₹3.337,1043,6M
1 ene. 2026₹3.475,40-13,40%₹4.023,50₹4.107,40₹3.294,9031,1M
1 dic. 2025₹4.013,00-26,90%₹5.510,00₹5.529,00₹3.712,5097,1M
1 nov. 2025₹5.490,00-18,11%₹6.709,00₹6.890,00₹5.475,5014,5M
1 oct. 2025₹6.704,50-4,93%₹7.086,00₹7.705,00₹6.638,009,8M
1 sept. 2025₹7.052,00+15,17%₹6.163,00₹7.624,00₹6.150,0012,9M
1 ago. 2025₹6.123,00-0,79%₹6.202,50₹6.515,00₹5.751,5010,0M
1 jul. 2025₹6.172,00+1,26%₹6.129,50₹6.398,00₹5.405,0011,3M
1 jun. 2025₹6.095,00+1,92%₹5.983,00₹6.244,50₹5.317,5011,9M
1 may. 2025₹5.980,00+4,05%₹5.767,50₹6.834,50₹5.490,0010,1M
1 abr. 2025₹5.747,20+21,06%₹4.725,00₹6.187,40₹3.900,0013,5M
1 mar. 2025₹4.747,35+14,56%₹4.189,15₹5.145,00₹3.898,0013,9M
1 feb. 2025₹4.144,15-13,53%₹4.850,00₹5.004,30₹3.825,1520,2M
1 ene. 2025₹4.792,35-35,39%₹7.439,00₹7.822,00₹4.214,4525,3M
1 dic. 2024₹7.417,30+23,88%₹6.015,55₹7.780,00₹5.995,3514,4M
1 nov. 2024₹5.987,45+10,06%₹5.480,00₹6.145,00₹5.230,108,5M
1 oct. 2024₹5.440,05+0,26%₹5.455,80₹5.909,95₹4.778,408,8M
1 sept. 2024₹5.425,75+14,14%₹4.791,80₹5.810,00₹4.566,0015,1M
1 ago. 2024₹4.753,80+7,02%₹4.441,00₹5.380,00₹4.065,006,1M
1 jul. 2024₹4.441,85+15,27%₹3.872,00₹4.729,00₹3.726,006,5M
1 jun. 2024₹3.853,40+13,71%₹3.556,30₹4.098,00₹2.814,007,0M
1 may. 2024₹3.388,80+27,18%₹2.664,60₹3.643,70₹2.424,005,0M
1 abr. 2024₹2.664,50-7,22%₹2.850,00₹2.869,95₹2.429,203,3M
1 mar. 2024₹2.871,95-2,83%₹3.040,00₹3.248,85₹2.556,506,6M
1 feb. 2024₹2.955,65+4,39%₹2.890,00₹3.080,00₹2.555,503,9M
1 ene. 2024₹2.831,30+8,46%₹2.600,00₹2.990,00₹2.445,052,9M
1 dic. 2023₹2.610,55+5,84%₹2.480,00₹3.000,00₹2.275,853,9M
1 nov. 2023₹2.466,60+3,49%₹2.325,00₹2.548,65₹2.158,002,5M
1 oct. 2023₹2.383,40+3,61%₹2.328,00₹2.965,60₹2.215,553,4M
1 sept. 2023₹2.300,30+14,20%₹2.016,65₹2.346,95₹1.895,004,1M
1 ago. 2023₹2.014,25+11,07%₹1.801,00₹2.149,95₹1.685,006,0M
1 jul. 2023₹1.813,55+20,47%₹1.512,80₹1.914,95₹1.510,154,7M
1 jun. 2023₹1.505,40+5,22%₹1.431,95₹1.624,70₹1.330,005,1M
1 may. 2023₹1.430,70+44,89%₹994,15₹1.454,75₹951,557,4M
1 abr. 2023₹987,45+2,56%₹972,40₹1.070,00₹932,351,9M
1 mar. 2023₹962,80+11,07%₹870,80₹992,65₹858,304,0M
1 feb. 2023₹866,85+12,16%₹791,80₹958,25₹782,005,6M
1 ene. 2023₹772,90+2,92%₹750,00₹825,80₹731,753,4M
1 dic. 2022₹750,95+3,56%₹728,25₹796,75₹666,805,0M
1 nov. 2022₹725,150,00%₹778,00₹786,00₹675,1023,2M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹3.133,60-21,91%--21,91%₹4.023,50₹4.538,60₹2.995,00174,0M
2025₹4.013,00-45,90%--45,90%₹7.439,00₹7.822,00₹3.712,50250,4M
2024₹7.417,30+184,13%-+184,13%₹2.600,00₹7.780,00₹2.424,0088,0M
2023₹2.610,55+247,63%-+247,63%₹750,00₹3.000,00₹731,7552,0M
2022₹750,950,00%-0,00%₹778,00₹796,75₹666,8028,1M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó Kaynes Technology Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

Kaynes Technology Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
Kaynes Technology
Kaynes Technology KAYNES
286,02B Large-cap -3,94 % -22,68 % -15,19 % -41,41 % -19,64 % -47,60 % 123,64 % 320,53 % 320,53 % 320,53 % 320,53 %
Bharat Heavy
Bharat Heavy BHEL
1,17T Large-cap -1,68 % 8,94 % 56,69 % 43,87 % 40,93 % 60,39 % 400,90 % 463,94 % 429,74 % 63,49 % 213,63 %
Siemens
Siemens SIEMENS
1,38T Large-cap 1,43 % -2,72 % 11,61 % 10,97 % 20,65 % 17,71 % 8,20 % 81,34 % 215,95 % 331,72 % 695,37 %
ABB India
ABB India ABB
1,55T Large-cap 5,03 % -1,25 % 19,44 % 37,87 % 38,05 % 21,47 % 80,35 % 339,44 % 498,04 % 835,71 % 8.442,99 %
Cummins India
Cummins India CUMMINSIND
1,45T Large-cap 5,34 % 7,92 % 18,50 % 26,44 % 27,68 % 79,95 % 235,43 % 625,42 % 636,09 % 1.109,91 % 4.355,30 %
GE T&D India Limited
GE T&D India Limited GET&D
939,20B Large-cap -2,22 % 5,66 % 25,66 % 66,21 % 49,80 % 129,70 % 2.757,16 % 3.629,52 % 1.402,80 % 1.890,18 % 103.493,56 %

Calcule sus Rendimientos de Inversión en Kaynes Technology

₹

Análisis de Rendimiento de Inversión a Largo Plazo

Kaynes Technology stock price in Nov 2022 was ₹745,15, A ₹1.000,00 lump sum investment in Kaynes Technology made 3 years ago would be worth approximately ₹4.313,76 today, representing a exceptional return of 331,38 %. This translates to an annualized return (CAGR) of 51,27 %.

Escenario de Inversión en 3 Años 6 Meses (Nov 2022 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹4.313,76
Rendimiento Anual (TCAC) 51,27 %
Acciones Posedas 1,3

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, Kaynes Technology ha entregado un rendimiento total de -47,6%.

  • Máximo de 52 semanas alcanzó 7 705,00 INR el N/A.
  • Mínimo de 52 semanas tocó 2 995,00 INR el N/A.
  • Precio Actual cotizando a 3 214,40 INR al June 4, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en Kaynes Technology (kaynes) habría crecido a aproximadamente 42 053,00 INR al June 4, 2026, representando un rendimiento total de 320,5%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 33,3% durante el período de 5 años.

Kaynes Technology (kaynes) ha entregado un rendimiento anualizado de 15,4% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en Kaynes Technology habría crecido a 42 053,00 INR durante este período de 10 años.

Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.

Kaynes Technology (kaynes) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 320,5%.

Kaynes Technology (kaynes) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+123,6%), 5 years (+320,5%), 10 years (+320,5%)

Rendimientos negativos: 12 months (-47,6%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.