Key Corp Limited (BOM:507948)
India · Delayed Price · Currency is INR 71.80
+1.80 (2.57%)
At close: Oct 1, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 72.98 | 72.98 | 66.58 | 71.80 | 71.80 | 2.57% | 1,042 |
| Sep 30, 2026 | 68.73 | 71.74 | 66.75 | 70.00 | 70.00 | 1.86% | 710 |
| Sep 29, 2026 | 72.94 | 72.94 | 68.70 | 68.72 | 68.72 | -1.81% | 209 |
| Sep 28, 2026 | 65.60 | 71.00 | 65.60 | 69.99 | 69.99 | 3.12% | 493 |
| Sep 25, 2026 | 66.51 | 73.07 | 66.51 | 67.87 | 67.87 | -2.49% | 903 |
| Sep 24, 2026 | 75.40 | 75.40 | 68.46 | 69.60 | 69.60 | -3.41% | 1,379 |
| Sep 23, 2026 | 74.70 | 74.70 | 67.71 | 72.06 | 72.06 | 1.28% | 881 |
| Sep 22, 2026 | 77.14 | 77.14 | 71.10 | 71.15 | 71.15 | -4.24% | 993 |
| Sep 21, 2026 | 77.57 | 77.57 | 74.24 | 74.30 | 74.30 | 0.41% | 12 |
| Sep 18, 2026 | 75.86 | 75.86 | 71.11 | 74.00 | 74.00 | 2.39% | 363 |
| Sep 17, 2026 | 73.62 | 73.62 | 70.19 | 72.27 | 72.27 | 3.07% | 414 |
| Sep 16, 2026 | 70.10 | 73.00 | 67.95 | 70.12 | 70.12 | -1.96% | 2,686 |
| Sep 15, 2026 | 71.61 | 72.01 | 71.52 | 71.52 | 71.52 | -4.99% | 854 |
| Sep 11, 2026 | 72.20 | 75.80 | 72.20 | 75.28 | 75.28 | -0.95% | 212 |
| Sep 10, 2026 | 76.94 | 76.94 | 71.10 | 76.00 | 76.00 | 2.03% | 423 |
| Sep 9, 2026 | 68.01 | 74.50 | 67.61 | 74.49 | 74.49 | 4.92% | 2,507 |
| Sep 8, 2026 | 71.00 | 72.99 | 71.00 | 71.00 | 71.00 | 0.57% | 1,048 |
| Sep 7, 2026 | 70.35 | 74.94 | 70.30 | 70.60 | 70.60 | -4.59% | 332 |
| Sep 4, 2026 | 75.44 | 75.44 | 73.20 | 74.00 | 74.00 | 1.09% | 92 |
| Sep 3, 2026 | 70.12 | 73.58 | 70.11 | 73.20 | 73.20 | 4.41% | 173 |
| Sep 2, 2026 | 76.82 | 76.82 | 69.53 | 70.11 | 70.11 | -4.20% | 2,059 |
| Sep 1, 2026 | 72.77 | 80.00 | 72.77 | 73.18 | 73.18 | -4.46% | 994 |
| Aug 31, 2026 | 80.59 | 80.59 | 76.57 | 76.60 | 76.60 | -4.96% | 491 |
| Aug 28, 2026 | 79.95 | 80.91 | 77.95 | 80.60 | 80.60 | 3.33% | 123 |
| Aug 27, 2026 | 76.51 | 79.85 | 76.51 | 78.00 | 78.00 | -2.32% | 283 |
| Aug 26, 2026 | 80.38 | 80.38 | 76.04 | 79.85 | 79.85 | -0.18% | 1,064 |
| Aug 25, 2026 | 74.67 | 81.99 | 74.67 | 79.99 | 79.99 | 1.77% | 264 |
| Aug 24, 2026 | 77.00 | 78.60 | 75.01 | 78.60 | 78.60 | 2.09% | 677 |
| Aug 21, 2026 | 81.88 | 81.88 | 75.31 | 76.99 | 76.99 | -1.28% | 3,238 |
| Aug 20, 2026 | 82.58 | 82.58 | 76.10 | 77.99 | 77.99 | -0.84% | 2,392 |
| Aug 19, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | 4.99% | 676 |
| Aug 18, 2026 | 74.91 | 74.91 | 72.60 | 74.91 | 74.91 | 4.99% | 2,652 |
| Aug 17, 2026 | 77.40 | 77.40 | 70.30 | 71.35 | 71.35 | -3.57% | 731 |
| Aug 14, 2026 | 70.61 | 73.99 | 70.61 | 73.99 | 73.99 | 4.79% | 73 |
| Aug 13, 2026 | 70.00 | 74.00 | 69.97 | 70.61 | 70.61 | -4.13% | 1,759 |
| Aug 12, 2026 | 81.18 | 81.18 | 73.46 | 73.65 | 73.65 | -4.75% | 1,999 |
| Aug 11, 2026 | 81.51 | 81.51 | 76.96 | 77.32 | 77.32 | -4.55% | 2,899 |
| Aug 10, 2026 | 86.76 | 86.76 | 81.00 | 81.01 | 81.01 | -1.96% | 3,387 |
| Aug 7, 2026 | 78.70 | 82.63 | 78.00 | 82.63 | 82.63 | 4.99% | 5,333 |
| Aug 6, 2026 | 74.60 | 82.27 | 74.60 | 78.70 | 78.70 | 0.27% | 2,261 |
| Aug 5, 2026 | 77.99 | 78.80 | 75.01 | 78.49 | 78.49 | 4.54% | 2,680 |
| Aug 4, 2026 | 76.18 | 76.18 | 69.31 | 75.08 | 75.08 | 3.23% | 2,142 |
| Aug 3, 2026 | 68.30 | 73.04 | 68.30 | 72.73 | 72.73 | 4.54% | 377 |
| Jul 31, 2026 | 69.01 | 73.01 | 69.01 | 69.57 | 69.57 | -3.71% | 493 |
| Jul 30, 2026 | 78.39 | 78.39 | 71.41 | 72.25 | 72.25 | -3.67% | 2,038 |
| Jul 29, 2026 | 71.49 | 75.84 | 71.00 | 75.00 | 75.00 | 2.81% | 642 |
| Jul 28, 2026 | 72.95 | 72.95 | 72.50 | 72.95 | 72.95 | - | 714 |
| Jul 27, 2026 | 73.99 | 73.99 | 70.36 | 72.95 | 72.95 | -1.41% | 705 |
| Jul 24, 2026 | 74.20 | 74.20 | 73.98 | 73.99 | 73.99 | -0.47% | 1,402 |
| Jul 23, 2026 | 75.65 | 75.65 | 72.50 | 74.34 | 74.34 | 3.04% | 1,854 |