Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 272.15
-8.07 (-2.88%)
Jul 7, 2026, 9:57 AM IST
NSE:KEYFINSERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 287.10 | 287.10 | 267.15 | 271.60 | 271.60 | 1.36% | 1,106 |
| May 12, 2026 | 285.25 | 289.60 | 266.05 | 267.95 | 267.95 | -7.27% | 5,945 |
| May 11, 2026 | 296.00 | 297.95 | 285.10 | 288.95 | 288.95 | -2.37% | 1,145 |
| May 8, 2026 | 294.95 | 301.60 | 292.50 | 295.95 | 295.95 | 0.37% | 2,561 |
| May 7, 2026 | 294.45 | 299.10 | 290.05 | 294.85 | 294.85 | 0.14% | 2,304 |
| May 6, 2026 | 281.00 | 297.85 | 281.00 | 294.45 | 294.45 | 1.24% | 2,594 |
| May 5, 2026 | 290.00 | 293.45 | 279.80 | 290.85 | 290.85 | 3.99% | 2,909 |
| May 4, 2026 | 298.00 | 298.00 | 277.00 | 279.70 | 279.70 | 1.00% | 2,176 |
| Apr 30, 2026 | 281.00 | 281.00 | 272.50 | 276.94 | 276.94 | -1.70% | 1,997 |
| Apr 29, 2026 | 292.00 | 292.00 | 277.50 | 281.74 | 281.74 | -1.11% | 4,862 |
| Apr 28, 2026 | 292.25 | 306.34 | 282.01 | 284.89 | 284.89 | -3.75% | 7,882 |
| Apr 27, 2026 | 297.00 | 315.70 | 292.70 | 296.00 | 296.00 | -0.78% | 3,475 |
| Apr 24, 2026 | 310.00 | 310.00 | 295.75 | 298.33 | 298.33 | -3.63% | 3,837 |
| Apr 23, 2026 | 315.01 | 322.20 | 301.35 | 309.57 | 309.57 | -0.08% | 9,423 |
| Apr 22, 2026 | 290.00 | 349.90 | 288.80 | 309.83 | 309.83 | 5.67% | 59,378 |