Key Corp Limited (BOM:507948)
India · Delayed Price · Currency is INR 62.27
-3.27 (-4.99%)
At close: Mar 27, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.27 | 64.99 | 62.27 | 62.27 | 62.27 | -4.99% | 2,650 |
| Mar 25, 2026 | 68.37 | 68.37 | 65.01 | 65.54 | 65.54 | -2.73% | 268 |
| Mar 24, 2026 | 65.68 | 69.19 | 62.72 | 67.38 | 67.38 | 2.06% | 3,378 |
| Mar 23, 2026 | 67.11 | 67.11 | 65.41 | 66.02 | 66.02 | -4.11% | 970 |
| Mar 20, 2026 | 67.01 | 71.67 | 66.10 | 68.85 | 68.85 | 0.81% | 257 |
| Mar 19, 2026 | 66.30 | 68.78 | 65.01 | 68.30 | 68.30 | 3.67% | 764 |
| Mar 18, 2026 | 71.67 | 71.67 | 64.85 | 65.88 | 65.88 | -3.49% | 1,275 |
| Mar 17, 2026 | 70.41 | 70.42 | 67.09 | 68.26 | 68.26 | 1.77% | 412 |
| Mar 16, 2026 | 63.20 | 67.31 | 63.20 | 67.07 | 67.07 | 4.62% | 541 |
| Mar 13, 2026 | 68.42 | 68.42 | 63.15 | 64.11 | 64.11 | -2.85% | 339 |
| Mar 12, 2026 | 68.65 | 68.65 | 64.13 | 65.99 | 65.99 | -0.60% | 1,772 |
| Mar 11, 2026 | 70.90 | 70.90 | 66.37 | 66.39 | 66.39 | -4.97% | 688 |
| Mar 10, 2026 | 64.21 | 70.92 | 64.18 | 69.86 | 69.86 | 3.42% | 443 |
| Mar 9, 2026 | 71.20 | 71.20 | 67.45 | 67.55 | 67.55 | -4.86% | 1,077 |
| Mar 6, 2026 | 70.00 | 71.27 | 70.00 | 71.00 | 71.00 | 4.60% | 328 |
| Mar 5, 2026 | 74.94 | 74.94 | 67.88 | 67.88 | 67.88 | -5.00% | 1,927 |
| Mar 4, 2026 | 67.00 | 73.06 | 67.00 | 71.45 | 71.45 | 2.67% | 829 |
| Mar 2, 2026 | 74.17 | 74.17 | 68.00 | 69.59 | 69.59 | -1.51% | 810 |
| Feb 27, 2026 | 73.00 | 73.94 | 70.10 | 70.66 | 70.66 | -4.09% | 1,344 |
| Feb 26, 2026 | 79.53 | 79.53 | 72.00 | 73.67 | 73.67 | -2.75% | 697 |
| Feb 25, 2026 | 83.25 | 83.25 | 75.75 | 75.75 | 75.75 | -4.99% | 4,030 |
| Feb 24, 2026 | 82.79 | 82.99 | 79.04 | 79.73 | 79.73 | -4.17% | 1,914 |
| Feb 23, 2026 | 85.00 | 85.00 | 80.75 | 83.20 | 83.20 | -2.12% | 3,667 |
| Feb 20, 2026 | 86.00 | 86.00 | 80.00 | 85.00 | 85.00 | 3.12% | 2,026 |
| Feb 19, 2026 | 82.98 | 86.00 | 78.65 | 82.43 | 82.43 | -0.42% | 1,986 |
| Feb 18, 2026 | 82.57 | 82.98 | 79.04 | 82.78 | 82.78 | -0.20% | 153 |
| Feb 17, 2026 | 85.05 | 85.06 | 77.02 | 82.95 | 82.95 | 2.39% | 2,478 |
| Feb 16, 2026 | 76.00 | 83.24 | 75.32 | 81.01 | 81.01 | 2.18% | 1,784 |
| Feb 13, 2026 | 76.35 | 80.90 | 76.35 | 79.28 | 79.28 | -1.32% | 1,276 |
| Feb 12, 2026 | 82.00 | 82.00 | 77.65 | 80.34 | 80.34 | -1.66% | 586 |
| Feb 11, 2026 | 82.09 | 90.21 | 81.70 | 81.70 | 81.70 | -5.00% | 971 |
| Feb 10, 2026 | 87.95 | 87.95 | 86.00 | 86.00 | 86.00 | 2.08% | 706 |
| Feb 9, 2026 | 88.00 | 88.00 | 84.25 | 84.25 | 84.25 | 0.30% | 128 |
| Feb 6, 2026 | 87.99 | 87.99 | 84.00 | 84.00 | 84.00 | 0.06% | 328 |
| Feb 5, 2026 | 90.00 | 90.00 | 82.15 | 83.95 | 83.95 | -2.86% | 867 |
| Feb 4, 2026 | 88.49 | 88.49 | 80.07 | 86.42 | 86.42 | 2.54% | 1,192 |
| Feb 3, 2026 | 81.00 | 89.00 | 80.80 | 84.28 | 84.28 | -0.85% | 520 |
| Feb 2, 2026 | 90.20 | 90.20 | 85.00 | 85.00 | 85.00 | -1.15% | 618 |
| Feb 1, 2026 | 83.17 | 85.99 | 79.02 | 85.99 | 85.99 | 3.39% | 537 |
| Jan 30, 2026 | 85.45 | 89.72 | 82.00 | 83.17 | 83.17 | -2.67% | 629 |
| Jan 29, 2026 | 92.99 | 92.99 | 84.61 | 85.45 | 85.45 | -3.96% | 763 |
| Jan 28, 2026 | 81.00 | 89.00 | 81.00 | 88.97 | 88.97 | 4.57% | 347 |
| Jan 27, 2026 | 87.76 | 87.76 | 85.08 | 85.08 | 85.08 | -4.99% | 1,012 |
| Jan 23, 2026 | 95.00 | 95.00 | 85.98 | 89.55 | 89.55 | -1.05% | 1,001 |
| Jan 22, 2026 | 84.55 | 93.45 | 84.55 | 90.50 | 90.50 | 1.69% | 54 |
| Jan 21, 2026 | 93.00 | 93.00 | 84.57 | 89.00 | 89.00 | -0.02% | 1,427 |
| Jan 20, 2026 | 93.00 | 93.00 | 89.02 | 89.02 | 89.02 | -4.99% | 607 |
| Jan 19, 2026 | 98.60 | 98.60 | 93.70 | 93.70 | 93.70 | -4.97% | 1,080 |
| Jan 16, 2026 | 97.95 | 99.69 | 90.21 | 98.60 | 98.60 | 3.84% | 2,370 |
| Jan 14, 2026 | 89.00 | 95.45 | 86.64 | 94.95 | 94.95 | 4.11% | 108 |