Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 279.65
-11.50 (-3.95%)
Jan 23, 2026, 3:29 PM IST
NSE:KEYFINSERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 295.50 | 295.50 | 275.60 | 279.65 | 279.65 | -3.95% | 3,379 |
| Jan 22, 2026 | 279.00 | 299.95 | 273.05 | 291.15 | 291.15 | 6.18% | 6,080 |
| Jan 21, 2026 | 279.90 | 279.95 | 265.25 | 274.20 | 274.20 | -1.08% | 6,459 |
| Jan 20, 2026 | 300.10 | 323.95 | 266.85 | 277.20 | 277.20 | 0.71% | 57,570 |
| Jan 19, 2026 | 280.00 | 283.85 | 275.00 | 275.25 | 275.25 | -2.51% | 1,314 |
| Jan 16, 2026 | 279.25 | 290.95 | 279.25 | 282.35 | 282.35 | 0.28% | 1,195 |
| Jan 14, 2026 | 288.00 | 290.60 | 279.00 | 281.55 | 281.55 | -3.11% | 1,884 |
| Jan 13, 2026 | 290.00 | 295.95 | 281.95 | 290.60 | 290.60 | 2.98% | 1,818 |
| Jan 12, 2026 | 295.00 | 299.80 | 281.00 | 282.20 | 282.20 | -0.51% | 3,670 |
| Jan 9, 2026 | 295.85 | 298.40 | 282.00 | 283.65 | 283.65 | -4.12% | 6,082 |
| Jan 8, 2026 | 310.30 | 313.15 | 291.50 | 295.85 | 295.85 | -2.90% | 3,754 |
| Jan 7, 2026 | 313.55 | 315.50 | 302.50 | 304.70 | 304.70 | -1.28% | 1,568 |
| Jan 6, 2026 | 318.55 | 318.55 | 305.00 | 308.65 | 308.65 | -2.51% | 2,076 |
| Jan 5, 2026 | 316.60 | 322.80 | 306.05 | 316.60 | 316.60 | 0.25% | 3,954 |
| Jan 2, 2026 | 321.55 | 325.60 | 312.20 | 315.80 | 315.80 | 0.22% | 3,153 |
| Jan 1, 2026 | 331.30 | 331.30 | 310.00 | 315.10 | 315.10 | -3.48% | 3,299 |
| Dec 31, 2025 | 320.25 | 329.25 | 307.35 | 326.45 | 326.45 | 4.25% | 5,793 |
| Dec 30, 2025 | 296.00 | 339.95 | 296.00 | 313.15 | 313.15 | 3.93% | 33,887 |
| Dec 29, 2025 | 298.65 | 313.95 | 295.50 | 301.30 | 301.30 | -1.90% | 4,815 |
| Dec 26, 2025 | 318.20 | 319.80 | 303.05 | 307.15 | 307.15 | -1.92% | 2,113 |
| Dec 24, 2025 | 311.65 | 320.05 | 306.35 | 313.15 | 313.15 | -1.62% | 3,623 |
| Dec 23, 2025 | 327.00 | 327.00 | 315.90 | 318.30 | 318.30 | -0.17% | 1,981 |
| Dec 22, 2025 | 320.00 | 332.95 | 315.60 | 318.85 | 318.85 | 0.13% | 4,375 |
| Dec 19, 2025 | 322.95 | 325.00 | 315.00 | 318.45 | 318.45 | 0.25% | 3,917 |
| Dec 18, 2025 | 313.50 | 321.50 | 313.50 | 317.65 | 317.65 | 0.47% | 1,182 |
| Dec 17, 2025 | 319.70 | 326.90 | 312.35 | 316.15 | 316.15 | -1.11% | 2,695 |
| Dec 16, 2025 | 321.80 | 339.70 | 312.60 | 319.70 | 319.70 | -0.65% | 4,108 |
| Dec 15, 2025 | 318.95 | 343.45 | 306.80 | 321.80 | 321.80 | 2.13% | 20,309 |
| Dec 12, 2025 | 298.00 | 336.85 | 298.00 | 315.10 | 315.10 | 7.12% | 42,889 |
| Dec 11, 2025 | 303.00 | 303.00 | 293.00 | 294.15 | 294.15 | -0.54% | 3,755 |
| Dec 10, 2025 | 309.00 | 309.00 | 292.40 | 295.75 | 295.75 | -3.81% | 5,503 |
| Dec 9, 2025 | 308.00 | 314.90 | 301.00 | 307.45 | 307.45 | 0.52% | 20,587 |
| Dec 8, 2025 | 338.85 | 350.10 | 300.20 | 305.85 | 305.85 | -9.74% | 63,946 |
| Dec 5, 2025 | 286.00 | 341.40 | 286.00 | 338.85 | 338.85 | 19.10% | 218,333 |
| Dec 4, 2025 | 281.10 | 288.10 | 280.05 | 284.50 | 284.50 | 2.74% | 3,509 |
| Dec 3, 2025 | 283.30 | 285.00 | 274.80 | 276.90 | 276.90 | -1.39% | 1,568 |
| Dec 2, 2025 | 286.70 | 288.45 | 280.00 | 280.80 | 280.80 | -1.23% | 761 |
| Dec 1, 2025 | 284.95 | 291.90 | 278.00 | 284.30 | 284.30 | -0.21% | 3,340 |
| Nov 28, 2025 | 294.75 | 294.75 | 281.10 | 284.90 | 284.90 | 1.19% | 3,367 |
| Nov 27, 2025 | 284.15 | 298.80 | 278.05 | 281.55 | 281.55 | -2.39% | 2,058 |
| Nov 26, 2025 | 300.00 | 314.70 | 285.00 | 288.45 | 288.45 | -2.45% | 11,417 |
| Nov 25, 2025 | 274.05 | 302.00 | 274.05 | 295.70 | 295.70 | 7.10% | 10,035 |
| Nov 24, 2025 | 285.00 | 286.40 | 272.05 | 276.10 | 276.10 | -2.09% | 6,397 |
| Nov 21, 2025 | 302.95 | 302.95 | 280.00 | 282.00 | 282.00 | -7.10% | 12,457 |
| Nov 20, 2025 | 306.20 | 316.00 | 301.10 | 303.55 | 303.55 | -2.36% | 3,283 |
| Nov 19, 2025 | 306.45 | 321.45 | 306.45 | 310.90 | 310.90 | 1.68% | 5,708 |
| Nov 18, 2025 | 313.90 | 314.60 | 305.00 | 305.75 | 305.75 | -2.44% | 4,992 |
| Nov 17, 2025 | 333.20 | 334.90 | 309.00 | 313.40 | 313.40 | -7.86% | 26,349 |
| Nov 14, 2025 | 344.25 | 356.25 | 333.10 | 340.15 | 340.15 | -1.53% | 10,051 |
| Nov 13, 2025 | 357.25 | 360.00 | 344.05 | 345.45 | 345.45 | -2.04% | 11,780 |