Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 205.72
-7.16 (-3.36%)
Nov 6, 2026, 3:29 PM IST
NSE:KEYFINSERV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 205.52 | 205.80 | 205.51 | 205.72 | 205.72 | -3.36% | 739 |
| Nov 5, 2026 | 208.20 | 224.63 | 208.14 | 212.88 | 212.88 | 1.79% | 274 |
| Nov 4, 2026 | 203.00 | 212.35 | 199.01 | 209.14 | 209.14 | 2.66% | 476 |
| Nov 3, 2026 | 207.29 | 210.15 | 201.10 | 203.72 | 203.72 | 0.22% | 349 |
| Nov 2, 2026 | 215.00 | 231.00 | 201.00 | 203.27 | 203.27 | -5.46% | 1,477 |
| Oct 30, 2026 | 216.89 | 221.99 | 212.31 | 215.00 | 215.00 | 1.11% | 28 |
| Oct 29, 2026 | 199.50 | 220.00 | 199.50 | 212.64 | 212.64 | 3.78% | 917 |
| Oct 28, 2026 | 196.00 | 214.89 | 196.00 | 204.90 | 204.90 | 4.21% | 564 |
| Oct 27, 2026 | 205.00 | 207.49 | 195.70 | 196.62 | 196.62 | -3.33% | 685 |
| Oct 26, 2026 | 216.09 | 216.09 | 195.30 | 203.39 | 203.39 | -4.02% | 859 |
| Oct 23, 2026 | 222.78 | 222.78 | 205.00 | 211.90 | 211.90 | -4.88% | 1,219 |
| Oct 22, 2026 | 222.79 | 222.79 | 222.78 | 222.78 | 222.78 | - | 29 |
| Oct 21, 2026 | 227.02 | 231.59 | 221.05 | 222.78 | 222.78 | -1.87% | 251 |
| Oct 19, 2026 | 230.00 | 230.00 | 226.00 | 227.02 | 227.02 | -0.99% | 304 |
| Oct 16, 2026 | 239.00 | 239.00 | 229.00 | 229.28 | 229.28 | -0.31% | 428 |
| Oct 15, 2026 | 230.01 | 236.19 | 225.21 | 230.00 | 230.00 | -0.66% | 62 |
| Oct 14, 2026 | 230.68 | 241.73 | 230.68 | 231.53 | 231.53 | 0.87% | 374 |
| Oct 13, 2026 | 235.00 | 235.63 | 228.00 | 229.54 | 229.54 | -3.95% | 949 |
| Oct 12, 2026 | 243.00 | 243.00 | 230.26 | 238.97 | 238.97 | -2.06% | 491 |
| Oct 9, 2026 | 238.00 | 244.49 | 233.18 | 244.00 | 244.00 | 2.52% | 137 |
| Oct 8, 2026 | 240.00 | 243.79 | 234.50 | 238.00 | 238.00 | -0.83% | 489 |
| Oct 7, 2026 | 254.95 | 254.95 | 238.66 | 240.00 | 240.00 | -0.63% | 1,376 |
| Oct 6, 2026 | 247.90 | 247.90 | 235.33 | 241.53 | 241.53 | 1.91% | 631 |
| Oct 5, 2026 | 244.05 | 244.05 | 237.01 | 237.01 | 237.01 | -2.88% | 205 |
| Oct 1, 2026 | 246.40 | 246.40 | 230.75 | 244.05 | 244.05 | 0.45% | 984 |
| Sep 30, 2026 | 247.80 | 247.80 | 234.70 | 242.95 | 242.95 | 4.27% | 1,823 |
| Sep 29, 2026 | 230.00 | 237.60 | 225.00 | 233.00 | 233.00 | 4.16% | 1,236 |
| Sep 28, 2026 | 221.00 | 248.95 | 221.00 | 223.70 | 223.70 | -1.61% | 1,948 |
| 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 |