NSE: KAYNES | Series: EQ
-
LTP
5,982.00
316.50 (5.59 %) -
Open
6,000.00
5,550.50 -
High
6,022.00
5,678.00 -
Low
5,870.00
5,500.50 -
Close
5,979.50
5,665.50 -
52W High
7,822.00
01 Jan, 2025 -
52W Low
3,825.15
17 Feb, 2025
Upper Circuit: 6,798.60
Lower Circuit: 4,532.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 6,000.00 | 6,022.00 | 5,870.00 | 5,982.00 | 5,979.50 | 314.00 | 5.54 | 7,822.00 | 3,825.15 | 424,835 | 253.22 Crore | 48,385 |
| 09 May, 2025 | 5,550.50 | 5,678.00 | 5,500.50 | 5,650.00 | 5,665.50 | 1.50 | 0.03 | 7,822.00 | 3,825.15 | 373,240 | 209.40 Crore | 59,898 |
| 08 May, 2025 | 5,899.00 | 5,976.00 | 5,621.50 | 5,635.50 | 5,664.00 | -178.00 | -3.05 | 7,822.00 | 3,825.15 | 392,669 | 228.18 Crore | 52,234 |
| 07 May, 2025 | 5,498.00 | 5,867.00 | 5,490.00 | 5,840.00 | 5,842.00 | 219.00 | 3.89 | 7,822.00 | 3,825.15 | 599,704 | 343.49 Crore | 84,249 |
| 06 May, 2025 | 5,788.00 | 5,825.00 | 5,600.00 | 5,606.00 | 5,623.00 | -172.00 | -2.97 | 7,822.00 | 3,825.15 | 235,054 | 134.32 Crore | 36,816 |
| 05 May, 2025 | 5,850.50 | 5,850.50 | 5,765.00 | 5,788.00 | 5,795.00 | 39.50 | 0.69 | 7,822.00 | 3,825.15 | 184,332 | 106.83 Crore | 27,169 |
| 02 May, 2025 | 5,767.50 | 5,826.00 | 5,625.00 | 5,744.00 | 5,755.50 | 8.30 | 0.14 | 7,822.00 | 3,825.15 | 380,897 | 218.59 Crore | 56,226 |
| 30 Apr, 2025 | 5,889.00 | 5,962.40 | 5,701.10 | 5,709.00 | 5,747.20 | -167.50 | -2.83 | 7,822.00 | 3,825.15 | 524,506 | 306.08 Crore | 64,474 |
| 29 Apr, 2025 | 6,000.00 | 6,004.60 | 5,845.00 | 5,889.00 | 5,914.70 | 30.10 | 0.51 | 7,822.00 | 3,825.15 | 509,064 | 301.38 Crore | 57,297 |
| 28 Apr, 2025 | 5,574.80 | 5,943.40 | 5,563.20 | 5,938.00 | 5,884.60 | 310.70 | 5.57 | 7,822.00 | 3,825.15 | 675,699 | 388.91 Crore | 70,753 |
| 25 Apr, 2025 | 5,845.00 | 5,870.00 | 5,472.50 | 5,604.00 | 5,573.90 | -261.50 | -4.48 | 7,822.00 | 3,825.15 | 856,724 | 478.23 Crore | 97,474 |