Keynote Financial Services Limited (BOM:512597)
India · Delayed Price · Currency is INR 319.50
+10.40 (3.36%)
At close: Feb 13, 2026
BOM:512597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 318.05 | 320.00 | 305.55 | 319.50 | 319.50 | 3.36% | 581 |
| Feb 12, 2026 | 313.75 | 314.60 | 309.10 | 309.10 | 309.10 | 3.41% | 7 |
| Feb 11, 2026 | 307.55 | 307.55 | 298.90 | 298.90 | 298.90 | -2.81% | 50 |
| Feb 10, 2026 | 282.70 | 334.00 | 282.70 | 307.55 | 307.55 | 6.07% | 494 |
| Feb 9, 2026 | 288.00 | 295.80 | 275.50 | 289.95 | 289.95 | 0.68% | 250 |
| Feb 6, 2026 | 271.35 | 291.90 | 271.35 | 288.00 | 288.00 | -0.91% | 40 |
| Feb 5, 2026 | 330.00 | 330.00 | 290.00 | 290.65 | 290.65 | 3.64% | 805 |
| Feb 4, 2026 | 288.00 | 288.00 | 280.35 | 280.45 | 280.45 | -3.29% | 110 |
| Feb 3, 2026 | 261.50 | 293.70 | 261.50 | 290.00 | 290.00 | 2.69% | 72 |
| Feb 1, 2026 | 290.60 | 290.60 | 282.40 | 282.40 | 282.40 | -0.42% | 11 |
| Jan 30, 2026 | 276.20 | 283.60 | 276.15 | 283.60 | 283.60 | 3.65% | 30 |
| Jan 29, 2026 | 286.00 | 286.00 | 273.60 | 273.60 | 273.60 | -3.66% | 98 |
| Jan 28, 2026 | 270.10 | 284.00 | 270.10 | 284.00 | 284.00 | 2.25% | 96 |
| Jan 23, 2026 | 284.40 | 284.40 | 277.75 | 277.75 | 277.75 | -4.42% | 461 |
| Jan 22, 2026 | 274.95 | 292.00 | 270.00 | 290.60 | 290.60 | 6.84% | 1,261 |
| Jan 21, 2026 | 275.90 | 277.25 | 266.00 | 272.00 | 272.00 | -1.31% | 187 |
| Jan 20, 2026 | 284.95 | 314.00 | 273.00 | 275.60 | 275.60 | -0.51% | 3,861 |
| Jan 19, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -3.82% | 11 |
| Jan 16, 2026 | 286.50 | 291.50 | 286.50 | 288.00 | 288.00 | 3.02% | 1,133 |
| Jan 14, 2026 | 285.00 | 285.30 | 278.00 | 279.55 | 279.55 | -4.54% | 126 |
| Jan 13, 2026 | 288.00 | 293.00 | 288.00 | 292.85 | 292.85 | 1.68% | 350 |
| Jan 12, 2026 | 289.00 | 289.00 | 284.00 | 288.00 | 288.00 | 0.28% | 51 |
| Jan 9, 2026 | 287.20 | 290.00 | 287.20 | 287.20 | 287.20 | -3.62% | 110 |
| Jan 8, 2026 | 301.10 | 308.90 | 293.95 | 298.00 | 298.00 | -1.97% | 799 |
| Jan 7, 2026 | 317.10 | 317.10 | 304.00 | 304.00 | 304.00 | -1.94% | 7 |
| Jan 6, 2026 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.43% | 304 |
| Jan 5, 2026 | 312.00 | 315.00 | 311.15 | 311.35 | 311.35 | -0.14% | 31 |
| Jan 2, 2026 | 321.40 | 321.40 | 311.80 | 311.80 | 311.80 | -1.02% | 146 |
| Jan 1, 2026 | 321.80 | 321.80 | 315.00 | 315.00 | 315.00 | -4.09% | 192 |
| Dec 31, 2025 | 345.00 | 345.00 | 308.40 | 328.45 | 328.45 | 6.60% | 654 |
| Dec 30, 2025 | 307.85 | 339.90 | 307.85 | 308.10 | 308.10 | -1.39% | 2,201 |
| Dec 29, 2025 | 293.20 | 312.45 | 293.20 | 312.45 | 312.45 | -1.42% | 310 |
| Dec 26, 2025 | 313.30 | 317.50 | 311.10 | 316.95 | 316.95 | 1.08% | 70 |
| Dec 24, 2025 | 315.20 | 315.20 | 313.55 | 313.55 | 313.55 | -1.45% | 11 |
| Dec 23, 2025 | 318.00 | 321.60 | 318.00 | 318.15 | 318.15 | 0.02% | 62 |
| Dec 22, 2025 | 323.45 | 323.50 | 315.30 | 318.10 | 318.10 | -0.14% | 315 |
| Dec 19, 2025 | 324.00 | 324.00 | 318.20 | 318.55 | 318.55 | -0.14% | 57 |
| Dec 18, 2025 | 315.25 | 322.35 | 315.25 | 319.00 | 319.00 | 0.25% | 46 |
| Dec 17, 2025 | 324.00 | 324.00 | 315.25 | 318.20 | 318.20 | -0.90% | 334 |
| Dec 16, 2025 | 322.00 | 326.95 | 314.15 | 321.10 | 321.10 | -0.28% | 273 |
| Dec 15, 2025 | 310.00 | 342.40 | 306.90 | 322.00 | 322.00 | 1.96% | 1,817 |
| Dec 12, 2025 | 329.20 | 336.00 | 310.50 | 315.80 | 315.80 | 6.76% | 3,233 |
| Dec 11, 2025 | 297.05 | 304.35 | 294.85 | 295.80 | 295.80 | -0.42% | 118 |
| Dec 10, 2025 | 303.15 | 306.45 | 293.65 | 297.05 | 297.05 | -3.59% | 521 |
| Dec 9, 2025 | 306.05 | 315.60 | 301.80 | 308.10 | 308.10 | 0.70% | 1,138 |
| Dec 8, 2025 | 337.00 | 349.05 | 300.00 | 305.95 | 305.95 | -9.31% | 2,345 |
| Dec 5, 2025 | 297.05 | 338.75 | 297.05 | 337.35 | 337.35 | 19.50% | 15,216 |
| Dec 4, 2025 | 287.00 | 288.00 | 282.30 | 282.30 | 282.30 | 1.82% | 505 |
| Dec 3, 2025 | 284.95 | 284.95 | 275.70 | 277.25 | 277.25 | -1.72% | 103 |
| Dec 1, 2025 | 283.55 | 283.85 | 280.00 | 282.10 | 282.10 | -0.53% | 574 |