Keynote Financial Services Limited (BOM:512597)
India · Delayed Price · Currency is INR 270.00
+17.95 (7.12%)
At close: Aug 21, 2026
BOM:512597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 302.00 | 302.00 | 259.40 | 270.00 | 270.00 | 7.12% | 121 |
| Aug 20, 2026 | 265.00 | 265.00 | 252.05 | 252.05 | 252.05 | -1.93% | 12 |
| Aug 18, 2026 | 258.00 | 258.00 | 257.00 | 257.00 | 257.00 | 1.06% | 162 |
| Aug 17, 2026 | 255.55 | 255.55 | 254.30 | 254.30 | 254.30 | -5.81% | 77 |
| Aug 14, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.94% | 50 |
| Aug 13, 2026 | 258.10 | 266.45 | 258.10 | 264.85 | 264.85 | 3.30% | 1,405 |
| Aug 12, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | 1.99% | 450 |
| Aug 11, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 2.44% | 42 |
| Aug 7, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | -4.23% | 3 |
| Aug 4, 2026 | 258.00 | 258.00 | 248.05 | 256.25 | 256.25 | -0.10% | 605 |
| Aug 3, 2026 | 259.50 | 259.50 | 256.50 | 256.50 | 256.50 | -1.38% | 691 |
| Jul 31, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -0.55% | 1,176 |
| Jul 30, 2026 | 256.55 | 266.00 | 254.00 | 261.55 | 261.55 | 2.87% | 240 |
| Jul 28, 2026 | 266.90 | 266.90 | 254.25 | 254.25 | 254.25 | 0.85% | 2 |
| Jul 27, 2026 | 254.00 | 254.00 | 250.00 | 252.10 | 252.10 | -1.52% | 274 |
| Jul 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.10% | 101 |
| Jul 23, 2026 | 267.20 | 267.20 | 256.00 | 256.25 | 256.25 | -4.10% | 192 |
| Jul 22, 2026 | 282.90 | 282.90 | 267.20 | 267.20 | 267.20 | 1.98% | 306 |
| Jul 21, 2026 | 262.00 | 262.00 | 260.80 | 262.00 | 262.00 | 2.34% | 447 |
| Jul 20, 2026 | 275.75 | 275.75 | 256.00 | 256.00 | 256.00 | -1.31% | 6 |
| Jul 17, 2026 | 259.75 | 260.00 | 258.40 | 259.40 | 259.40 | -0.13% | 707 |
| Jul 16, 2026 | 268.00 | 268.00 | 254.00 | 259.75 | 259.75 | -1.61% | 59 |
| Jul 15, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.46% | 1 |
| Jul 14, 2026 | 260.95 | 264.00 | 259.00 | 262.80 | 262.80 | 0.86% | 108 |
| Jul 13, 2026 | 282.30 | 283.15 | 260.55 | 260.55 | 260.55 | -0.95% | 32 |
| Jul 10, 2026 | 262.20 | 264.00 | 262.20 | 263.05 | 263.05 | -4.08% | 400 |
| Jul 9, 2026 | 251.00 | 274.25 | 251.00 | 274.25 | 274.25 | 2.72% | 168 |
| Jul 8, 2026 | 260.00 | 278.95 | 260.00 | 267.00 | 267.00 | -3.96% | 98 |
| Jul 7, 2026 | 280.00 | 280.00 | 276.75 | 278.00 | 278.00 | -2.80% | 295 |
| Jul 6, 2026 | 287.00 | 287.00 | 284.60 | 286.00 | 286.00 | 3.91% | 157 |
| Jul 3, 2026 | 278.40 | 280.90 | 266.70 | 275.25 | 275.25 | 2.88% | 562 |
| Jul 2, 2026 | 261.00 | 275.05 | 261.00 | 267.55 | 267.55 | 2.29% | 571 |
| Jul 1, 2026 | 261.95 | 263.00 | 261.55 | 261.55 | 261.55 | 4.24% | 63 |
| Jun 30, 2026 | 249.90 | 262.80 | 248.50 | 250.90 | 250.90 | 3.34% | 633 |
| Jun 29, 2026 | 245.00 | 245.00 | 240.05 | 242.80 | 242.80 | -0.10% | 247 |
| Jun 25, 2026 | 284.80 | 284.80 | 242.45 | 243.05 | 243.05 | 0.25% | 2,302 |
| Jun 24, 2026 | 286.95 | 286.95 | 242.45 | 242.45 | 242.45 | -3.39% | 195 |
| Jun 23, 2026 | 252.45 | 252.45 | 250.95 | 250.95 | 250.95 | -1.59% | 6 |
| Jun 22, 2026 | 250.55 | 259.80 | 250.55 | 255.00 | 255.00 | -2.39% | 482 |
| Jun 19, 2026 | 246.05 | 275.00 | 246.05 | 261.25 | 261.25 | 3.34% | 6 |
| Jun 18, 2026 | 251.00 | 258.00 | 251.00 | 252.80 | 252.80 | -0.59% | 41 |
| Jun 17, 2026 | 301.00 | 301.00 | 253.90 | 254.30 | 254.30 | -1.43% | 692 |
| Jun 16, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.45% | 48 |
| Jun 15, 2026 | 244.00 | 261.00 | 244.00 | 254.30 | 254.30 | 0.28% | 600 |
| Jun 12, 2026 | 250.00 | 253.60 | 250.00 | 253.60 | 253.60 | 1.36% | 96 |
| Jun 11, 2026 | 298.00 | 298.00 | 250.20 | 250.20 | 250.20 | -1.36% | 36 |
| Jun 9, 2026 | 250.15 | 258.00 | 250.05 | 253.65 | 253.65 | -0.53% | 182 |
| Jun 8, 2026 | 255.00 | 260.95 | 255.00 | 255.00 | 255.00 | -0.39% | 388 |
| Jun 5, 2026 | 255.60 | 261.65 | 255.60 | 256.00 | 256.00 | -0.10% | 377 |
| Jun 4, 2026 | 256.90 | 256.90 | 256.25 | 256.25 | 256.25 | -0.21% | 271 |