Key Corp Limited (BOM:507948)
India · Delayed Price · Currency is INR 89.02
-4.68 (-4.99%)
At close: Jan 20, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 95.48 | 95.48 | 91.16 | 91.20 | 91.20 | -4.95% | 509 |
| Jan 12, 2026 | 87.45 | 96.65 | 87.45 | 95.95 | 95.95 | 4.24% | 338 |
| Jan 9, 2026 | 100.00 | 100.00 | 91.54 | 92.05 | 92.05 | -4.46% | 386 |
| Jan 8, 2026 | 94.04 | 97.90 | 94.04 | 96.35 | 96.35 | -2.66% | 3,323 |
| Jan 7, 2026 | 97.00 | 102.00 | 92.65 | 98.98 | 98.98 | 1.62% | 542 |
| Jan 6, 2026 | 98.50 | 98.50 | 90.00 | 97.40 | 97.40 | 3.05% | 194 |
| Jan 5, 2026 | 98.71 | 98.71 | 93.80 | 94.52 | 94.52 | 0.54% | 327 |
| Jan 2, 2026 | 90.12 | 94.62 | 86.00 | 94.01 | 94.01 | 4.32% | 1,081 |
| Jan 1, 2026 | 95.99 | 95.99 | 88.00 | 90.12 | 90.12 | -1.80% | 1,162 |
| Dec 31, 2025 | 98.80 | 98.80 | 89.92 | 91.77 | 91.77 | -2.48% | 1,302 |
| Dec 30, 2025 | 95.50 | 95.55 | 87.20 | 94.10 | 94.10 | 3.41% | 988 |
| Dec 29, 2025 | 99.50 | 99.90 | 90.61 | 91.00 | 91.00 | -4.36% | 5,297 |
| Dec 26, 2025 | 90.90 | 95.40 | 86.36 | 95.15 | 95.15 | 4.68% | 3,402 |
| Dec 24, 2025 | 95.40 | 95.40 | 83.06 | 90.90 | 90.90 | -0.96% | 1,313 |
| Dec 23, 2025 | 91.99 | 93.00 | 89.00 | 91.78 | 91.78 | 1.98% | 573 |
| Dec 22, 2025 | 92.70 | 92.70 | 84.83 | 90.00 | 90.00 | 0.91% | 786 |
| Dec 19, 2025 | 90.19 | 90.19 | 79.05 | 89.19 | 89.19 | 3.77% | 2,835 |
| Dec 18, 2025 | 88.90 | 89.00 | 85.94 | 85.95 | 85.95 | -3.37% | 617 |
| Dec 17, 2025 | 83.29 | 91.61 | 75.10 | 88.95 | 88.95 | 6.80% | 2,484 |
| Dec 16, 2025 | 79.38 | 83.37 | 76.15 | 83.29 | 83.29 | 4.93% | 1,604 |
| Dec 15, 2025 | 81.00 | 82.40 | 75.10 | 79.38 | 79.38 | 5.77% | 1,116 |
| Dec 12, 2025 | 77.26 | 82.10 | 74.05 | 75.05 | 75.05 | -2.86% | 865 |
| Dec 11, 2025 | 81.20 | 81.43 | 75.50 | 77.26 | 77.26 | 4.36% | 5,934 |
| Dec 10, 2025 | 68.50 | 75.21 | 63.34 | 74.03 | 74.03 | 8.26% | 3,141 |
| Dec 9, 2025 | 64.08 | 68.71 | 64.08 | 68.38 | 68.38 | 4.03% | 733 |
| Dec 8, 2025 | 66.18 | 66.18 | 64.08 | 65.73 | 65.73 | -0.68% | 2,340 |
| Dec 5, 2025 | 64.00 | 68.98 | 64.00 | 66.18 | 66.18 | -1.37% | 612 |
| Dec 4, 2025 | 63.04 | 67.98 | 63.04 | 67.10 | 67.10 | 1.61% | 732 |
| Dec 3, 2025 | 67.80 | 67.80 | 65.51 | 66.04 | 66.04 | -0.71% | 657 |
| Dec 2, 2025 | 66.14 | 68.68 | 66.14 | 66.51 | 66.51 | -3.30% | 1,250 |
| Dec 1, 2025 | 66.90 | 68.84 | 63.75 | 68.78 | 68.78 | 2.69% | 2,538 |
| Nov 28, 2025 | 69.70 | 69.70 | 64.10 | 66.98 | 66.98 | 0.89% | 1,096 |
| Nov 27, 2025 | 66.98 | 70.33 | 66.10 | 66.39 | 66.39 | -0.90% | 398 |
| Nov 26, 2025 | 67.60 | 67.60 | 65.54 | 66.99 | 66.99 | -0.73% | 630 |
| Nov 25, 2025 | 70.00 | 72.10 | 67.00 | 67.48 | 67.48 | -3.60% | 2,704 |
| Nov 24, 2025 | 70.50 | 72.82 | 70.00 | 70.00 | 70.00 | 0.92% | 2,757 |
| Nov 21, 2025 | 64.60 | 70.14 | 64.11 | 69.36 | 69.36 | 3.83% | 2,220 |
| Nov 20, 2025 | 67.00 | 67.49 | 63.40 | 66.80 | 66.80 | 2.45% | 3,421 |
| Nov 19, 2025 | 68.62 | 69.90 | 65.19 | 65.20 | 65.20 | -4.98% | 3,270 |
| Nov 18, 2025 | 72.00 | 72.05 | 68.38 | 68.62 | 68.62 | -4.65% | 6,873 |
| Nov 17, 2025 | 73.01 | 75.89 | 71.00 | 71.97 | 71.97 | -1.42% | 2,358 |
| Nov 14, 2025 | 77.99 | 77.99 | 72.51 | 73.01 | 73.01 | -4.34% | 2,617 |
| Nov 13, 2025 | 74.00 | 77.39 | 74.00 | 76.32 | 76.32 | 1.84% | 5,095 |
| Nov 12, 2025 | 76.31 | 76.60 | 74.02 | 74.94 | 74.94 | -1.80% | 2,522 |