Keynote Financial Services Limited (BOM:512597)
India · Delayed Price · Currency is INR 309.65
+11.70 (3.93%)
At close: Apr 22, 2026
BOM:512597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 245.00 | 250.15 | 245.00 | 250.15 | 250.15 | 2.10% | 21 |
| Mar 24, 2026 | 264.00 | 264.00 | 243.00 | 245.00 | 245.00 | -1.61% | 968 |
| Mar 23, 2026 | 243.00 | 250.00 | 242.15 | 249.00 | 249.00 | -3.86% | 149 |
| Mar 20, 2026 | 266.00 | 266.00 | 259.00 | 259.00 | 259.00 | -4.07% | 79 |
| Mar 18, 2026 | 256.00 | 272.00 | 249.60 | 270.00 | 270.00 | 2.97% | 577 |
| Mar 17, 2026 | 255.00 | 268.75 | 248.90 | 262.20 | 262.20 | 2.04% | 77 |
| Mar 16, 2026 | 253.00 | 256.95 | 249.00 | 256.95 | 256.95 | -1.29% | 954 |
| Mar 13, 2026 | 259.70 | 260.30 | 259.70 | 260.30 | 260.30 | - | 100 |
| Mar 12, 2026 | 265.00 | 265.00 | 260.15 | 260.30 | 260.30 | -3.43% | 206 |
| Mar 10, 2026 | 264.00 | 270.00 | 264.00 | 269.55 | 269.55 | 2.45% | 121 |
| Mar 9, 2026 | 263.10 | 268.85 | 263.10 | 263.10 | 263.10 | - | 37 |
| Mar 6, 2026 | 269.05 | 270.60 | 263.10 | 263.10 | 263.10 | -2.77% | 174 |
| Mar 5, 2026 | 272.10 | 272.10 | 270.60 | 270.60 | 270.60 | 2.99% | 70 |
| Mar 4, 2026 | 264.90 | 270.00 | 262.75 | 262.75 | 262.75 | -3.40% | 246 |
| Mar 2, 2026 | 275.20 | 277.00 | 272.00 | 272.00 | 272.00 | -3.10% | 400 |
| Feb 27, 2026 | 287.00 | 287.90 | 277.00 | 280.70 | 280.70 | -1.25% | 258 |
| Feb 26, 2026 | 285.00 | 286.40 | 283.90 | 284.25 | 284.25 | -0.61% | 384 |
| Feb 25, 2026 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 1.74% | 707 |
| Feb 24, 2026 | 293.00 | 293.00 | 280.00 | 281.10 | 281.10 | -3.55% | 945 |
| Feb 23, 2026 | 297.00 | 298.20 | 289.00 | 291.45 | 291.45 | 0.43% | 1,775 |
| Feb 20, 2026 | 296.00 | 296.00 | 287.00 | 290.20 | 290.20 | -1.29% | 198 |
| Feb 19, 2026 | 294.50 | 301.55 | 292.50 | 294.00 | 294.00 | -2.71% | 252 |
| Feb 18, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | -0.31% | 10 |
| Feb 17, 2026 | 300.20 | 303.15 | 300.20 | 303.15 | 303.15 | 0.71% | 33 |
| Feb 16, 2026 | 325.00 | 325.00 | 301.00 | 301.00 | 301.00 | -5.79% | 373 |
| 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 |