Keynote Financial Services Limited (BOM:512597)
India · Delayed Price · Currency is INR 237.00
-1.00 (-0.42%)
At close: Oct 6, 2026
BOM:512597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -0.42% | 1 |
| Oct 5, 2026 | 235.55 | 238.00 | 235.55 | 238.00 | 238.00 | -3.11% | 2 |
| Sep 30, 2026 | 241.05 | 249.95 | 237.25 | 245.65 | 245.65 | 2.40% | 26 |
| Sep 29, 2026 | 239.95 | 239.95 | 239.90 | 239.90 | 239.90 | 6.62% | 19 |
| Sep 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.22% | 17 |
| Sep 25, 2026 | 229.05 | 238.30 | 225.50 | 225.50 | 225.50 | -3.67% | 140 |
| Sep 24, 2026 | 239.00 | 239.00 | 223.85 | 234.10 | 234.10 | -2.05% | 66 |
| Sep 23, 2026 | 240.05 | 240.05 | 239.00 | 239.00 | 239.00 | 0.44% | 23 |
| Sep 21, 2026 | 241.00 | 241.00 | 237.90 | 237.95 | 237.95 | -0.02% | 47 |
| Sep 18, 2026 | 245.90 | 245.90 | 239.00 | 239.00 | 238.00 | - | 38 |
| Sep 11, 2026 | 245.00 | 245.00 | 238.05 | 239.00 | 238.00 | -2.45% | 82 |
| Sep 10, 2026 | 247.50 | 247.50 | 245.00 | 245.00 | 243.97 | -1.01% | 3 |
| Sep 9, 2026 | 251.00 | 251.00 | 247.50 | 247.50 | 246.46 | -2.46% | 51 |
| Sep 8, 2026 | 250.00 | 253.75 | 249.00 | 253.75 | 252.69 | - | 8 |
| Sep 7, 2026 | 250.70 | 253.75 | 250.70 | 253.75 | 252.69 | 3.74% | 112 |
| Sep 4, 2026 | 244.50 | 251.00 | 244.50 | 244.60 | 243.58 | -1.43% | 679 |
| Sep 3, 2026 | 249.80 | 249.80 | 248.15 | 248.15 | 247.11 | -0.48% | 109 |
| Sep 2, 2026 | 251.00 | 251.00 | 247.60 | 249.35 | 248.31 | -2.22% | 13 |
| Aug 28, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 253.93 | -0.39% | 182 |
| Aug 27, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 254.93 | - | 10 |
| Aug 25, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 254.93 | -5.19% | 15 |
| Aug 24, 2026 | 260.00 | 270.00 | 250.00 | 270.00 | 268.87 | - | 67 |
| Aug 21, 2026 | 302.00 | 302.00 | 259.40 | 270.00 | 268.87 | 7.12% | 121 |
| Aug 20, 2026 | 265.00 | 265.00 | 252.05 | 252.05 | 251.00 | -1.93% | 12 |
| Aug 18, 2026 | 258.00 | 258.00 | 257.00 | 257.00 | 255.92 | 1.06% | 162 |
| Aug 17, 2026 | 255.55 | 255.55 | 254.30 | 254.30 | 253.24 | -5.81% | 77 |
| Aug 14, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 268.87 | 1.94% | 50 |
| Aug 13, 2026 | 258.10 | 266.45 | 258.10 | 264.85 | 263.74 | 3.30% | 1,405 |
| Aug 12, 2026 | 256.40 | 256.40 | 256.40 | 256.40 | 255.33 | 1.99% | 450 |
| Aug 11, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 250.35 | 2.44% | 42 |
| Aug 7, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.37 | -4.23% | 3 |
| Aug 4, 2026 | 258.00 | 258.00 | 248.05 | 256.25 | 255.18 | -0.10% | 605 |
| Aug 3, 2026 | 259.50 | 259.50 | 256.50 | 256.50 | 255.43 | -1.38% | 691 |
| Jul 31, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 259.01 | -0.55% | 1,176 |
| Jul 30, 2026 | 256.55 | 266.00 | 254.00 | 261.55 | 260.46 | 2.87% | 240 |
| Jul 28, 2026 | 266.90 | 266.90 | 254.25 | 254.25 | 253.19 | 0.85% | 2 |
| Jul 27, 2026 | 254.00 | 254.00 | 250.00 | 252.10 | 251.05 | -1.52% | 274 |
| Jul 24, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 254.93 | -0.10% | 101 |
| Jul 23, 2026 | 267.20 | 267.20 | 256.00 | 256.25 | 255.18 | -4.10% | 192 |
| Jul 22, 2026 | 282.90 | 282.90 | 267.20 | 267.20 | 266.08 | 1.98% | 306 |
| Jul 21, 2026 | 262.00 | 262.00 | 260.80 | 262.00 | 260.90 | 2.34% | 447 |
| Jul 20, 2026 | 275.75 | 275.75 | 256.00 | 256.00 | 254.93 | -1.31% | 6 |
| Jul 17, 2026 | 259.75 | 260.00 | 258.40 | 259.40 | 258.31 | -0.13% | 707 |
| Jul 16, 2026 | 268.00 | 268.00 | 254.00 | 259.75 | 258.66 | -1.61% | 59 |
| Jul 15, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 262.90 | 0.46% | 1 |
| Jul 14, 2026 | 260.95 | 264.00 | 259.00 | 262.80 | 261.70 | 0.86% | 108 |
| Jul 13, 2026 | 282.30 | 283.15 | 260.55 | 260.55 | 259.46 | -0.95% | 32 |
| Jul 10, 2026 | 262.20 | 264.00 | 262.20 | 263.05 | 261.95 | -4.08% | 400 |
| Jul 9, 2026 | 251.00 | 274.25 | 251.00 | 274.25 | 273.10 | 2.72% | 168 |
| Jul 8, 2026 | 260.00 | 278.95 | 260.00 | 267.00 | 265.88 | -3.96% | 98 |