Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 259.00
+5.11 (2.01%)
Jul 27, 2026, 12:22 PM IST
NSE:KEYFINSERV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 262.90 | 262.90 | 246.51 | 253.89 | 253.89 | -0.95% | 1,018 |
| Jul 23, 2026 | 263.00 | 263.97 | 255.25 | 256.32 | 256.32 | -2.26% | 1,056 |
| Jul 22, 2026 | 263.48 | 269.11 | 255.61 | 262.26 | 262.26 | -0.96% | 394 |
| Jul 21, 2026 | 268.36 | 268.37 | 257.72 | 264.80 | 264.80 | -0.23% | 768 |
| Jul 20, 2026 | 264.76 | 266.95 | 257.00 | 265.40 | 265.40 | 1.83% | 571 |
| Jul 17, 2026 | 255.00 | 271.98 | 255.00 | 260.64 | 260.64 | -2.07% | 1,753 |
| Jul 16, 2026 | 268.81 | 268.81 | 259.54 | 266.14 | 266.14 | 0.06% | 195 |
| Jul 15, 2026 | 262.97 | 267.99 | 256.52 | 265.99 | 265.99 | 1.15% | 853 |
| Jul 14, 2026 | 260.66 | 268.90 | 258.00 | 262.97 | 262.97 | 1.39% | 788 |
| Jul 13, 2026 | 264.68 | 265.00 | 255.27 | 259.37 | 259.37 | -2.01% | 562 |
| Jul 10, 2026 | 268.00 | 274.44 | 261.40 | 264.68 | 264.68 | -0.50% | 1,892 |
| Jul 9, 2026 | 263.00 | 274.97 | 263.00 | 266.00 | 266.00 | 1.07% | 524 |
| Jul 8, 2026 | 268.30 | 278.99 | 262.50 | 263.19 | 263.19 | -3.86% | 1,065 |
| Jul 7, 2026 | 270.10 | 286.75 | 270.10 | 273.75 | 273.75 | -2.31% | 852 |
| Jul 6, 2026 | 284.50 | 288.50 | 272.20 | 280.22 | 280.22 | 1.22% | 2,185 |
| Jul 3, 2026 | 270.00 | 278.50 | 266.79 | 276.83 | 276.83 | 5.80% | 2,721 |
| Jul 2, 2026 | 269.00 | 284.00 | 259.10 | 261.66 | 261.66 | 0.15% | 6,921 |
| Jul 1, 2026 | 250.99 | 265.00 | 250.98 | 261.27 | 261.27 | 4.61% | 7,526 |
| Jun 30, 2026 | 243.90 | 264.45 | 241.60 | 249.75 | 249.75 | 3.37% | 8,926 |
| Jun 29, 2026 | 240.30 | 250.95 | 240.30 | 241.60 | 241.60 | -0.96% | 1,732 |
| Jun 25, 2026 | 255.00 | 255.00 | 240.35 | 243.95 | 243.95 | -3.04% | 4,295 |
| Jun 24, 2026 | 253.15 | 257.80 | 248.50 | 251.60 | 251.60 | -0.12% | 1,002 |
| Jun 23, 2026 | 256.65 | 257.95 | 248.05 | 251.90 | 251.90 | -0.34% | 2,349 |
| Jun 22, 2026 | 256.90 | 256.90 | 251.80 | 252.75 | 252.75 | -1.13% | 894 |
| Jun 19, 2026 | 250.00 | 258.40 | 250.00 | 255.65 | 255.65 | 0.27% | 601 |
| Jun 18, 2026 | 250.00 | 257.85 | 250.00 | 254.95 | 254.95 | 0.10% | 1,502 |
| Jun 17, 2026 | 252.10 | 264.95 | 252.10 | 254.70 | 254.70 | -0.80% | 3,358 |
| Jun 16, 2026 | 250.00 | 264.80 | 250.00 | 256.75 | 256.75 | 0.71% | 2,348 |
| Jun 15, 2026 | 257.00 | 261.40 | 251.10 | 254.95 | 254.95 | 2.66% | 2,322 |
| Jun 12, 2026 | 249.30 | 258.15 | 245.05 | 248.35 | 248.35 | 0.08% | 2,840 |
| Jun 11, 2026 | 252.55 | 252.55 | 243.30 | 248.15 | 248.15 | -1.25% | 1,703 |
| Jun 10, 2026 | 263.95 | 263.95 | 250.05 | 251.30 | 251.30 | -1.78% | 257 |
| Jun 9, 2026 | 254.25 | 261.90 | 251.25 | 255.85 | 255.85 | 1.13% | 1,974 |
| Jun 8, 2026 | 259.00 | 259.00 | 250.25 | 253.00 | 253.00 | -2.32% | 807 |
| Jun 5, 2026 | 260.90 | 260.90 | 255.00 | 259.00 | 259.00 | -0.59% | 700 |
| Jun 4, 2026 | 258.75 | 261.90 | 252.00 | 260.55 | 260.55 | 3.47% | 2,948 |
| Jun 3, 2026 | 260.00 | 264.30 | 250.10 | 251.80 | 251.80 | -3.04% | 5,209 |
| Jun 2, 2026 | 256.20 | 269.90 | 256.20 | 259.70 | 259.70 | -3.71% | 10,861 |
| Jun 1, 2026 | 268.00 | 285.00 | 260.25 | 269.70 | 269.70 | -1.87% | 4,027 |
| May 29, 2026 | 267.30 | 287.95 | 267.30 | 274.85 | 274.85 | -0.11% | 2,274 |
| May 27, 2026 | 273.95 | 280.70 | 265.55 | 275.15 | 275.15 | 1.46% | 1,131 |
| May 26, 2026 | 274.00 | 281.90 | 270.25 | 271.20 | 271.20 | -0.26% | 1,695 |
| May 25, 2026 | 273.10 | 289.80 | 271.10 | 271.90 | 271.90 | -0.44% | 486 |
| May 22, 2026 | 280.70 | 280.75 | 268.00 | 273.10 | 273.10 | -0.29% | 1,311 |
| May 21, 2026 | 282.00 | 282.00 | 266.05 | 273.90 | 273.90 | 2.45% | 1,327 |
| May 20, 2026 | 262.35 | 269.40 | 261.00 | 267.35 | 267.35 | 1.91% | 525 |
| May 19, 2026 | 265.00 | 279.90 | 258.00 | 262.35 | 262.35 | 0.23% | 1,070 |
| May 18, 2026 | 265.25 | 266.35 | 256.50 | 261.75 | 261.75 | -2.50% | 1,570 |
| May 15, 2026 | 274.00 | 287.85 | 267.10 | 268.45 | 268.45 | -0.24% | 3,563 |
| May 14, 2026 | 274.00 | 274.00 | 266.10 | 269.10 | 269.10 | -0.92% | 846 |