Key Corp Limited (BOM:507948)
India · Delayed Price · Currency is INR 75.28
-0.72 (-0.95%)
At close: Sep 11, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 69.01 | 72.30 | 67.31 | 72.15 | 72.15 | 2.21% | 489 |
| Jul 21, 2026 | 76.67 | 76.67 | 69.80 | 70.59 | 70.59 | -3.54% | 1,441 |
| Jul 20, 2026 | 70.39 | 73.18 | 70.01 | 73.18 | 73.18 | 4.99% | 7,717 |
| Jul 17, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 4.99% | 421 |
| Jul 16, 2026 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | 5.00% | 1,846 |
| Jul 15, 2026 | 62.12 | 63.64 | 59.56 | 63.23 | 63.23 | 4.32% | 2,111 |
| Jul 14, 2026 | 61.25 | 61.25 | 60.61 | 60.61 | 60.61 | 3.43% | 603 |
| Jul 13, 2026 | 61.80 | 61.80 | 57.80 | 58.60 | 58.60 | -0.90% | 1,466 |
| Jul 10, 2026 | 59.06 | 61.81 | 57.42 | 59.13 | 59.13 | 0.20% | 2,459 |
| Jul 9, 2026 | 60.65 | 61.99 | 58.02 | 59.01 | 59.01 | -2.70% | 263 |
| Jul 8, 2026 | 60.89 | 60.89 | 58.40 | 60.65 | 60.65 | 4.35% | 1,073 |
| Jul 7, 2026 | 58.00 | 60.00 | 58.00 | 58.12 | 58.12 | -3.23% | 750 |
| Jul 6, 2026 | 60.50 | 64.95 | 60.05 | 60.06 | 60.06 | -2.94% | 835 |