Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 227.00
-4.65 (-2.01%)
Sep 25, 2026, 3:29 PM IST
NSE:KEYFINSERV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 232.00 | 238.45 | 225.20 | 227.35 | 227.35 | -1.86% | 1,538 |
| Sep 24, 2026 | 243.90 | 243.90 | 226.35 | 231.65 | 231.65 | -5.08% | 1,614 |
| Sep 23, 2026 | 240.05 | 246.80 | 239.10 | 244.05 | 244.05 | 1.67% | 497 |
| Sep 22, 2026 | 250.00 | 250.00 | 238.30 | 240.05 | 240.05 | -0.58% | 276 |
| Sep 21, 2026 | 240.30 | 253.95 | 240.30 | 241.45 | 241.45 | -1.43% | 1,436 |
| Sep 18, 2026 | 247.95 | 247.95 | 240.00 | 245.95 | 244.95 | -0.12% | 123 |
| Sep 17, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 245.25 | - | 93 |
| Sep 16, 2026 | 250.00 | 250.00 | 241.05 | 246.25 | 245.25 | -0.14% | 760 |
| Sep 15, 2026 | 233.00 | 254.75 | 233.00 | 246.60 | 245.60 | 3.09% | 345 |
| Sep 11, 2026 | 249.95 | 249.95 | 238.00 | 239.20 | 238.23 | -1.54% | 800 |
| Sep 10, 2026 | 250.00 | 250.00 | 242.20 | 242.95 | 241.96 | -1.80% | 597 |
| Sep 9, 2026 | 252.00 | 256.40 | 245.25 | 247.40 | 246.39 | -1.14% | 421 |
| Sep 8, 2026 | 246.05 | 264.60 | 246.05 | 250.25 | 249.23 | 0.66% | 624 |
| Sep 7, 2026 | 252.90 | 252.90 | 244.20 | 248.60 | 247.59 | 1.45% | 629 |
| Sep 4, 2026 | 244.20 | 258.55 | 243.25 | 245.05 | 244.05 | -1.47% | 2,872 |
| Sep 3, 2026 | 251.85 | 256.70 | 248.00 | 248.70 | 247.69 | -2.57% | 1,864 |
| Sep 2, 2026 | 251.70 | 256.50 | 251.70 | 255.25 | 254.21 | 1.41% | 391 |
| Sep 1, 2026 | 257.25 | 257.25 | 250.30 | 251.70 | 250.68 | -2.63% | 806 |
| Aug 31, 2026 | 251.65 | 259.95 | 251.65 | 258.50 | 257.45 | 1.69% | 878 |
| Aug 28, 2026 | 255.00 | 257.50 | 252.45 | 254.20 | 253.17 | -0.31% | 185 |
| Aug 27, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 253.96 | -0.64% | 33 |
| Aug 26, 2026 | 260.00 | 265.00 | 256.00 | 256.65 | 255.61 | 0.08% | 230 |
| Aug 25, 2026 | 260.00 | 267.95 | 255.00 | 256.45 | 255.41 | -2.49% | 1,585 |
| Aug 24, 2026 | 260.00 | 269.00 | 255.95 | 263.00 | 261.93 | 0.19% | 582 |
| Aug 21, 2026 | 271.95 | 271.95 | 258.10 | 262.50 | 261.43 | 0.54% | 1,158 |
| Aug 20, 2026 | 260.00 | 274.95 | 252.00 | 261.10 | 260.04 | 2.75% | 1,197 |
| Aug 19, 2026 | 259.70 | 259.70 | 254.10 | 254.10 | 253.07 | -1.30% | 729 |
| Aug 18, 2026 | 257.90 | 261.00 | 254.95 | 257.45 | 256.40 | -0.19% | 1,145 |
| Aug 17, 2026 | 269.85 | 269.85 | 246.35 | 257.95 | 256.90 | -3.46% | 1,279 |
| Aug 14, 2026 | 270.00 | 270.00 | 265.00 | 267.20 | 266.11 | 0.58% | 3,342 |
| Aug 13, 2026 | 267.70 | 267.70 | 258.15 | 265.65 | 264.57 | 1.45% | 1,346 |
| Aug 12, 2026 | 259.00 | 266.00 | 253.30 | 261.85 | 260.79 | 2.89% | 1,626 |
| Aug 11, 2026 | 246.00 | 255.00 | 246.00 | 254.50 | 253.47 | 2.19% | 1,292 |
| Aug 10, 2026 | 249.15 | 251.70 | 248.70 | 249.05 | 248.04 | 0.18% | 308 |
| Aug 7, 2026 | 245.30 | 254.00 | 245.30 | 248.60 | 247.59 | -1.53% | 1,126 |
| Aug 6, 2026 | 264.75 | 264.75 | 250.25 | 252.45 | 251.42 | -2.28% | 1,440 |
| Aug 5, 2026 | 255.05 | 264.90 | 251.05 | 258.35 | 257.30 | -1.19% | 1,571 |
| Aug 4, 2026 | 253.20 | 266.95 | 248.30 | 261.45 | 260.39 | 3.26% | 4,039 |
| Aug 3, 2026 | 259.85 | 260.70 | 251.15 | 253.20 | 252.17 | -1.09% | 1,581 |
| Jul 31, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 254.96 | -0.34% | 506 |
| Jul 30, 2026 | 258.00 | 262.85 | 255.00 | 256.87 | 255.83 | -0.74% | 2,658 |
| Jul 29, 2026 | 255.00 | 267.95 | 255.00 | 258.78 | 257.73 | 0.11% | 1,674 |
| Jul 28, 2026 | 255.52 | 266.00 | 255.52 | 258.49 | 257.44 | -0.23% | 2,539 |
| Jul 27, 2026 | 267.89 | 267.89 | 255.10 | 259.08 | 258.03 | 2.04% | 1,589 |
| Jul 24, 2026 | 262.90 | 262.90 | 246.51 | 253.89 | 252.86 | -0.95% | 1,018 |
| Jul 23, 2026 | 263.00 | 263.97 | 255.25 | 256.32 | 255.28 | -2.26% | 1,056 |
| Jul 22, 2026 | 263.48 | 269.11 | 255.61 | 262.26 | 261.19 | -0.96% | 394 |
| Jul 21, 2026 | 268.36 | 268.37 | 257.72 | 264.80 | 263.72 | -0.23% | 768 |
| Jul 20, 2026 | 264.76 | 266.95 | 257.00 | 265.40 | 264.32 | 1.83% | 571 |
| Jul 17, 2026 | 255.00 | 271.98 | 255.00 | 260.64 | 259.58 | -2.07% | 1,753 |