Keynote Financial Services Limited (KEYFINSERV.NS) NSE

251.90

+1.75(+0.70%)

Updated at September 08 12:37PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025252250.15250.15258.45244.054,897
September 04, 2025262.8252.85252.85262.8252.21,680
September 03, 2025265.65260.45260.45268.8258.051,652
September 02, 2025261.05262.7262.7269.6260.81,936
September 01, 2025257259.65259.65263.1252.052,073
August 29, 2025243254.35254.352592431,443
August 28, 2025250250.4250.4256.85248.251,960
August 26, 2025254.5258.75258.75265254.51,322
August 25, 2025268259.7259.7268257.41,861
August 22, 2025266259.6259.6266254.51,261
August 21, 2025270.85256.5256.5270.85255.252,847
August 20, 2025272.75258.85258.85272.75252.252,918
August 19, 2025268.8259.75259.75268.8259.41,747
August 18, 2025265258.95258.95272.952574,812
August 14, 2025258.95261.7261.7264.8247.056,372
August 13, 2025263256.4256.4263250.554,160
August 12, 2025249255255259.55246.15,412
August 11, 2025257.3252.75252.75259250.054,054
August 08, 2025260.2256256260.2255539
August 07, 2025261.5257.25257.25261.5252.253,272
August 06, 2025258.6261.2261.2265.55255.31,726
August 05, 2025262263.85263.85274.7256.358,197
August 04, 2025253.7260.95260.95279.35253.710,875
August 01, 2025260255.6255.6267.8254.11,238
July 31, 2025246256.2256.22682463,945
July 30, 2025261.3258.3258.3261.3254.55955
July 29, 2025256.05260260264250.651,000
July 28, 2025257.15255.4255.4257.15249.751,242
July 25, 2025265.05257.15257.15265.05256.51,010
July 24, 2025262.75263.75263.75269.52591,120
July 23, 2025268.9262.75262.75268.9261.51,124
July 22, 2025267.25268.9268.9280267.251,099
July 21, 2025287275.6275.6287275.24,982
July 18, 2025279289.05289.052902792,101
July 17, 2025270.45279279279.95265.11,977
July 16, 2025276.85270.45270.45276.85265.63,178
July 15, 2025264.55271271272.1256.62,588
July 14, 2025274264.55264.552742542,857
July 11, 2025267264.75264.75269.05261.251,518
July 10, 2025263267.75267.75269.85260.11,004
July 09, 2025263265.7265.72712631,550
July 08, 2025270.3266.95266.95270.3262.11,052
July 07, 2025272270.3270.3274.852671,983
July 04, 2025270.05267.65267.65274266.051,037
July 03, 2025270268.55268.55270262.55755
July 02, 2025266.55271.45271.45272.7266.55585
July 01, 2025272.4267.35267.35281.9266.252,962
June 30, 2025275272.4272.4283.85266.25,541
June 27, 2025280.7273.05273.05287.52684,539
June 26, 2025280.1280.7280.7291.4277.054,082
June 25, 2025306.95291.6291.6306.95291.68,549
June 24, 2025306.95306.95306.95306.95306.951,018
June 23, 2025288.95292.35292.35292.352853,786
June 20, 2025278.45278.45278.45278.45278.451,486
June 19, 20252732732732732731,675
June 18, 2025267.65267.65267.65267.65267.6564
June 17, 2025262.45262.45262.45262.45262.45164
June 16, 2025257.35257.35257.35257.35257.352,997
June 13, 2025253252.35252.35253252.351,745
June 12, 2025260257.5257.5260257.41,235
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved