NSE: KAYNES | Series: EQ
-
LTP
4,952.00
-84.95 (-1.69 %) -
Open
4,960.00
4,789.85 -
High
5,078.05
5,060.00 -
Low
4,930.55
4,734.85 -
Close
4,956.05
5,036.95 -
52W High
7,822.00
01 Jan, 2025 -
52W Low
3,825.15
17 Feb, 2025
Upper Circuit: 6,044.34
Lower Circuit: 4,029.56
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,960.00 | 5,078.05 | 4,930.55 | 4,952.00 | 4,956.05 | -80.90 | -1.61 | 7,822.00 | 3,825.15 | 451,978 | 225.84 Crore | 50,873 |
| 02 Apr, 2025 | 4,789.85 | 5,060.00 | 4,734.85 | 5,036.00 | 5,036.95 | 241.85 | 5.04 | 7,822.00 | 3,825.15 | 586,919 | 288.99 Crore | 61,386 |
| 01 Apr, 2025 | 4,725.00 | 4,847.90 | 4,704.55 | 4,771.00 | 4,795.10 | 47.75 | 1.01 | 7,822.00 | 3,825.15 | 343,144 | 164.60 Crore | 36,819 |
| 28 Mar, 2025 | 4,878.95 | 4,939.80 | 4,720.00 | 4,722.05 | 4,747.35 | -56.30 | -1.17 | 7,822.00 | 3,825.15 | 388,015 | 188.16 Crore | 45,596 |
| 27 Mar, 2025 | 4,865.00 | 4,939.00 | 4,767.05 | 4,860.00 | 4,803.65 | -69.50 | -1.43 | 7,822.00 | 3,825.15 | 639,358 | 309.77 Crore | 65,321 |
| 26 Mar, 2025 | 4,970.00 | 4,977.20 | 4,756.55 | 4,860.00 | 4,873.15 | -9.55 | -0.2 | 7,822.00 | 3,825.15 | 632,951 | 309.04 Crore | 68,190 |
| 25 Mar, 2025 | 5,100.00 | 5,139.35 | 4,825.00 | 4,830.00 | 4,882.70 | -153.70 | -3.05 | 7,822.00 | 3,825.15 | 558,186 | 276.10 Crore | 63,560 |
| 24 Mar, 2025 | 4,936.05 | 5,145.00 | 4,914.35 | 5,043.00 | 5,036.40 | 188.10 | 3.88 | 7,822.00 | 3,825.15 | 896,197 | 452.20 Crore | 106,477 |
| 21 Mar, 2025 | 4,640.90 | 4,890.00 | 4,599.05 | 4,878.50 | 4,848.30 | 205.40 | 4.42 | 7,822.00 | 3,825.15 | 1,187,670 | 570.49 Crore | 88,792 |
| 20 Mar, 2025 | 4,643.00 | 4,735.85 | 4,496.60 | 4,623.00 | 4,642.90 | 58.85 | 1.28 | 7,822.00 | 3,825.15 | 652,152 | 301.22 Crore | 69,558 |
| 19 Mar, 2025 | 4,510.00 | 4,608.00 | 4,495.10 | 4,580.00 | 4,584.05 | 84.25 | 1.87 | 7,822.00 | 3,825.15 | 534,017 | 242.79 Crore | 57,263 |
| 18 Mar, 2025 | 4,381.20 | 4,525.00 | 4,322.20 | 4,492.00 | 4,499.80 | 157.90 | 3.64 | 7,822.00 | 3,825.15 | 694,536 | 309.02 Crore | 74,095 |
| 17 Mar, 2025 | 4,250.70 | 4,425.00 | 4,216.90 | 4,343.10 | 4,341.90 | 98.00 | 2.31 | 7,822.00 | 3,825.15 | 671,339 | 290.78 Crore | 73,781 |
| 13 Mar, 2025 | 4,300.00 | 4,399.00 | 4,167.45 | 4,225.00 | 4,243.90 | -86.30 | -1.99 | 7,822.00 | 3,825.15 | 900,126 | 386.58 Crore | 99,371 |
| 12 Mar, 2025 | 4,101.00 | 4,407.65 | 3,898.00 | 4,248.00 | 4,330.20 | 38.85 | 0.91 | 7,822.00 | 3,825.15 | 2,958,667 | 1,240.36 Crore | 265,241 |
| 11 Mar, 2025 | 4,200.00 | 4,350.00 | 4,135.40 | 4,330.00 | 4,291.35 | -10.15 | -0.24 | 7,822.00 | 3,825.15 | 404,559 | 171.18 Crore | 54,785 |
| 10 Mar, 2025 | 4,483.00 | 4,561.00 | 4,251.35 | 4,260.00 | 4,301.50 | -155.55 | -3.49 | 7,822.00 | 3,825.15 | 496,173 | 217.35 Crore | 57,268 |
| 07 Mar, 2025 | 4,249.10 | 4,498.00 | 4,245.00 | 4,453.00 | 4,457.05 | 207.95 | 4.89 | 7,822.00 | 3,825.15 | 886,317 | 391.55 Crore | 92,224 |
| 06 Mar, 2025 | 4,250.60 | 4,299.65 | 4,200.00 | 4,243.00 | 4,249.10 | 78.65 | 1.89 | 7,822.00 | 3,825.15 | 442,639 | 188.54 Crore | 61,233 |
| 05 Mar, 2025 | 4,057.05 | 4,187.00 | 4,057.05 | 4,176.00 | 4,170.45 | 123.30 | 3.05 | 7,822.00 | 3,825.15 | 459,698 | 189.69 Crore | 59,447 |
| 04 Mar, 2025 | 4,030.00 | 4,184.00 | 4,021.00 | 4,045.65 | 4,047.15 | -85.50 | -2.07 | 7,822.00 | 3,825.15 | 581,264 | 237.53 Crore | 76,337 |