Keynote Financial Services Limited (BOM:512597)
India · Delayed Price · Currency is INR 252.80
-1.50 (-0.59%)
At close: Jun 18, 2026
BOM:512597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 251.45 | 269.95 | 251.05 | 256.80 | 256.80 | -1.89% | 107 |
| Jun 2, 2026 | 262.05 | 262.05 | 258.00 | 261.75 | 261.75 | -0.83% | 145 |
| Jun 1, 2026 | 270.30 | 271.00 | 261.20 | 263.95 | 263.95 | -2.33% | 39 |
| May 27, 2026 | 270.25 | 270.25 | 270.25 | 270.25 | 270.25 | -0.02% | 2 |
| May 26, 2026 | 275.00 | 275.00 | 270.30 | 270.30 | 270.30 | -0.59% | 309 |
| May 22, 2026 | 298.00 | 298.00 | 270.25 | 271.90 | 271.90 | -2.89% | 73 |
| May 21, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5.66% | 1 |
| May 20, 2026 | 265.20 | 265.20 | 265.00 | 265.00 | 265.00 | 2.71% | 2 |
| May 19, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 0.06% | 100 |
| May 18, 2026 | 265.25 | 265.25 | 255.25 | 257.85 | 257.85 | -7.23% | 32 |
| May 15, 2026 | 272.00 | 277.95 | 271.00 | 277.95 | 277.95 | 4.77% | 1,429 |
| May 14, 2026 | 266.00 | 266.00 | 265.30 | 265.30 | 265.30 | -1.38% | 35 |
| May 13, 2026 | 284.00 | 284.00 | 267.05 | 269.00 | 269.00 | 0.35% | 38 |
| May 12, 2026 | 285.25 | 285.25 | 267.50 | 268.05 | 268.05 | -6.28% | 46 |
| May 11, 2026 | 290.25 | 290.25 | 282.25 | 286.00 | 286.00 | -4.98% | 422 |
| May 8, 2026 | 298.00 | 301.00 | 298.00 | 301.00 | 301.00 | 2.77% | 185 |
| May 7, 2026 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | 0.97% | 85 |
| May 6, 2026 | 295.60 | 297.00 | 290.00 | 290.10 | 290.10 | 3.57% | 167 |
| May 5, 2026 | 284.00 | 284.00 | 280.10 | 280.10 | 280.10 | -0.32% | 120 |
| May 4, 2026 | 279.05 | 297.00 | 279.05 | 281.00 | 281.00 | 0.43% | 22 |
| Apr 30, 2026 | 283.85 | 291.10 | 275.00 | 279.80 | 279.80 | -0.07% | 34 |
| Apr 29, 2026 | 290.10 | 291.20 | 280.00 | 280.00 | 280.00 | -1.81% | 936 |
| Apr 28, 2026 | 299.00 | 299.00 | 283.00 | 285.15 | 285.15 | -8.90% | 1,060 |
| Apr 27, 2026 | 302.00 | 315.60 | 294.40 | 313.00 | 313.00 | 5.74% | 256 |
| Apr 24, 2026 | 306.40 | 306.45 | 296.00 | 296.00 | 296.00 | -4.90% | 106 |
| Apr 23, 2026 | 317.00 | 330.95 | 303.70 | 311.25 | 311.25 | 0.52% | 5,612 |
| Apr 22, 2026 | 295.00 | 348.00 | 294.00 | 309.65 | 309.65 | 3.93% | 4,335 |
| Apr 21, 2026 | 287.00 | 307.00 | 286.30 | 297.95 | 297.95 | 7.27% | 3,157 |
| Apr 20, 2026 | 293.00 | 294.00 | 277.75 | 277.75 | 277.75 | -3.59% | 810 |
| Apr 17, 2026 | 290.80 | 293.00 | 287.00 | 288.10 | 288.10 | 2.82% | 140 |
| Apr 16, 2026 | 291.45 | 291.45 | 280.20 | 280.20 | 280.20 | 6.76% | 27 |
| Apr 13, 2026 | 274.00 | 274.00 | 261.50 | 262.45 | 262.45 | -6.27% | 220 |
| Apr 10, 2026 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.82% | 45 |
| Apr 9, 2026 | 265.30 | 275.00 | 262.75 | 275.00 | 275.00 | 2.80% | 919 |
| Apr 8, 2026 | 274.50 | 274.50 | 261.15 | 267.50 | 267.50 | 2.86% | 116 |
| Apr 7, 2026 | 242.00 | 263.55 | 242.00 | 260.05 | 260.05 | 13.07% | 214 |
| Apr 2, 2026 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 0.02% | 2 |
| Apr 1, 2026 | 230.05 | 235.00 | 227.20 | 229.95 | 229.95 | 2.47% | 1,176 |
| Mar 30, 2026 | 223.90 | 231.50 | 221.85 | 224.40 | 224.40 | -2.86% | 197 |
| Mar 27, 2026 | 243.85 | 243.85 | 225.00 | 231.00 | 231.00 | -7.66% | 77 |