Keynote Financial Services Limited (NSE:KEYFINSERV)
India · Delayed Price · Currency is INR 273.80
+2.60 (0.96%)
May 27, 2026, 3:22 PM IST
NSE:KEYFINSERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 288.01 | 320.00 | 282.99 | 293.20 | 293.20 | 5.37% | 7,292 |
| Apr 20, 2026 | 289.40 | 294.10 | 276.50 | 278.26 | 278.26 | -3.85% | 3,785 |
| Apr 17, 2026 | 281.17 | 295.00 | 280.00 | 289.40 | 289.40 | 2.92% | 4,233 |
| Apr 16, 2026 | 280.00 | 291.79 | 276.33 | 281.18 | 281.18 | 0.97% | 1,090 |
| Apr 15, 2026 | 270.26 | 289.00 | 270.25 | 278.49 | 278.49 | 4.53% | 3,184 |
| Apr 13, 2026 | 264.00 | 277.70 | 257.75 | 266.41 | 266.41 | 0.42% | 1,365 |
| Apr 10, 2026 | 272.78 | 278.99 | 265.00 | 265.30 | 265.30 | -2.29% | 2,338 |
| Apr 9, 2026 | 274.00 | 276.00 | 260.00 | 271.53 | 271.53 | 1.22% | 2,710 |
| Apr 8, 2026 | 270.00 | 280.00 | 262.01 | 268.27 | 268.27 | 2.43% | 3,766 |
| Apr 7, 2026 | 252.00 | 269.60 | 241.50 | 261.91 | 261.91 | 4.72% | 4,259 |
| Apr 6, 2026 | 239.00 | 253.85 | 238.98 | 250.10 | 250.10 | 6.65% | 3,406 |
| Apr 2, 2026 | 225.61 | 239.00 | 225.61 | 234.50 | 234.50 | 1.15% | 585 |
| Apr 1, 2026 | 227.55 | 248.85 | 227.55 | 231.83 | 231.83 | 1.88% | 4,143 |
| Mar 30, 2026 | 220.00 | 231.50 | 220.00 | 227.55 | 227.55 | -0.42% | 1,065 |
| Mar 27, 2026 | 249.85 | 249.85 | 224.00 | 228.50 | 228.50 | -6.20% | 4,452 |
| Mar 25, 2026 | 255.05 | 255.05 | 240.00 | 243.60 | 243.60 | -0.45% | 3,542 |
| Mar 24, 2026 | 268.25 | 268.25 | 236.40 | 244.70 | 244.70 | -1.27% | 3,158 |
| Mar 23, 2026 | 242.00 | 259.80 | 242.00 | 247.85 | 247.85 | -4.29% | 2,429 |
| Mar 20, 2026 | 284.90 | 284.90 | 258.30 | 258.95 | 258.95 | -0.67% | 820 |
| Mar 19, 2026 | 264.05 | 268.00 | 256.00 | 260.70 | 260.70 | -1.96% | 110 |
| Mar 18, 2026 | 260.05 | 273.80 | 255.00 | 265.90 | 265.90 | 3.56% | 3,801 |
| Mar 17, 2026 | 258.05 | 262.90 | 250.05 | 256.75 | 256.75 | 3.49% | 1,738 |
| Mar 16, 2026 | 260.00 | 269.65 | 237.05 | 248.10 | 248.10 | -2.11% | 3,197 |
| Mar 13, 2026 | 255.00 | 262.15 | 252.00 | 253.45 | 253.45 | -3.12% | 3,131 |
| Mar 12, 2026 | 271.50 | 273.00 | 259.75 | 261.60 | 261.60 | -1.65% | 799 |