Key Corp Limited (BOM:507948)
India · Delayed Price · Currency is INR 74.62
-1.38 (-1.82%)
At close: May 8, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 72.20 | 79.80 | 72.20 | 74.62 | 74.62 | -1.82% | 702 |
| May 7, 2026 | 75.02 | 76.37 | 73.51 | 76.00 | 76.00 | 1.31% | 144 |
| May 6, 2026 | 75.45 | 76.67 | 69.37 | 75.02 | 75.02 | 2.74% | 3,767 |
| May 5, 2026 | 74.00 | 74.90 | 73.02 | 73.02 | 73.02 | -5.00% | 3,739 |
| May 4, 2026 | 83.97 | 83.97 | 76.86 | 76.86 | 76.86 | -4.99% | 2,613 |
| Apr 30, 2026 | 86.24 | 86.24 | 79.70 | 80.90 | 80.90 | -1.69% | 1,467 |
| Apr 29, 2026 | 87.99 | 87.99 | 81.71 | 82.29 | 82.29 | -3.19% | 721 |
| Apr 28, 2026 | 80.40 | 88.00 | 80.40 | 85.00 | 85.00 | 1.20% | 362 |
| Apr 27, 2026 | 81.00 | 87.96 | 81.00 | 83.99 | 83.99 | -1.19% | 234 |
| Apr 24, 2026 | 88.44 | 88.44 | 82.00 | 85.00 | 85.00 | 0.48% | 783 |
| Apr 23, 2026 | 87.40 | 87.40 | 81.10 | 84.59 | 84.59 | 0.94% | 476 |
| Apr 22, 2026 | 83.25 | 91.48 | 83.25 | 83.80 | 83.80 | -4.36% | 907 |
| Apr 21, 2026 | 87.98 | 90.98 | 84.51 | 87.62 | 87.62 | -0.41% | 2,154 |
| Apr 20, 2026 | 92.97 | 93.00 | 84.30 | 87.98 | 87.98 | -0.85% | 2,207 |
| Apr 17, 2026 | 88.48 | 88.94 | 81.00 | 88.73 | 88.73 | 9.73% | 6,384 |
| Apr 16, 2026 | 78.99 | 80.86 | 73.00 | 80.86 | 80.86 | 10.00% | 8,142 |
| Apr 15, 2026 | 75.00 | 75.00 | 70.03 | 73.51 | 73.51 | -0.50% | 777 |
| Apr 13, 2026 | 78.99 | 78.99 | 68.52 | 73.88 | 73.88 | 1.43% | 1,233 |
| Apr 10, 2026 | 68.51 | 73.99 | 68.50 | 72.84 | 72.84 | 6.32% | 5,240 |
| Apr 9, 2026 | 71.40 | 71.40 | 66.62 | 68.51 | 68.51 | 5.51% | 1,496 |
| Apr 8, 2026 | 66.13 | 66.13 | 61.10 | 64.93 | 64.93 | 8.00% | 2,268 |
| Apr 7, 2026 | 59.99 | 61.00 | 58.90 | 60.12 | 60.12 | 2.66% | 227 |
| Apr 6, 2026 | 57.50 | 63.48 | 57.50 | 58.56 | 58.56 | -3.14% | 3,101 |
| Apr 2, 2026 | 63.74 | 63.74 | 58.51 | 60.46 | 60.46 | -1.69% | 750 |
| Apr 1, 2026 | 62.11 | 62.11 | 56.30 | 61.50 | 61.50 | 3.96% | 1,109 |
| Mar 30, 2026 | 62.27 | 62.27 | 59.16 | 59.16 | 59.16 | -4.99% | 1,483 |
| 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 |