Keynote Financial Services Limited - KEYFINSERV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	360	341.55	341.55	360	336.9	17,830
November 06, 2025	377	357.65	357.65	382.1	335.1	158,677
November 04, 2025	297.1	360	360	360	296	278,273
November 03, 2025	311.45	300	300	313.45	295.55	8,542
October 31, 2025	339	316.87	316.87	347.8	309.19	168,718
October 30, 2025	261	313.05	313.05	313.26	261	81,771
October 29, 2025	265	261.05	261.05	266.87	257.04	4,112
October 28, 2025	262.49	258.17	258.17	263.91	258	1,698
October 27, 2025	260.7	261.69	261.69	267.87	257.25	3,619
October 24, 2025	268	260.69	260.69	274.68	257.13	3,702
October 23, 2025	281	270.19	270.19	281	266.32	5,911
October 21, 2025	270	276.84	276.84	280	265	2,836
October 20, 2025	264	264.02	264.02	274.3	259.01	5,716
October 17, 2025	275.01	266.01	266.01	282	263.25	5,570
October 16, 2025	279.86	277.68	277.68	279.86	273.12	3,724
October 15, 2025	273.99	276.39	276.39	282	273.99	5,278
October 14, 2025	309.2	272.49	272.49	309.2	268.5	21,216
October 13, 2025	321.69	299.66	299.66	321.69	297.5	9,910
October 10, 2025	322	321.69	321.69	326.79	298.04	35,654
October 09, 2025	324	325.54	325.54	352.9	319	247,632
October 08, 2025	254	297.99	297.99	297.99	253.25	12,630
October 07, 2025	254	248.33	248.33	254	236.35	11,193
October 06, 2025	260.95	247.71	247.71	260.95	246.5	1,640
October 03, 2025	254.08	250.43	250.43	258	248	1,580
October 01, 2025	245.01	249.09	249.09	255	241.85	1,789
September 30, 2025	244	242	242	249.4	241.25	1,731
September 29, 2025	251.7	241.1	241.1	251.7	237	2,066
September 26, 2025	243	242.55	242.55	255.55	238.1	8,246
September 25, 2025	234.2	248.6	248.6	254.9	234.2	13,079
September 24, 2025	238.45	235.05	235.05	239.95	234.05	3,707
September 23, 2025	246.45	238.4	238.4	246.45	235	7,056
September 22, 2025	242.85	239.65	239.65	251.2	237.3	3,468
September 19, 2025	249	246.75	246.75	255.8	246.05	1,726
September 18, 2025	254.95	252.9	251.9	258.85	247.05	2,754
September 17, 2025	250.1	249.65	248.66	257	247.5	3,291
September 16, 2025	260.9	250.1	249.11	260.9	249.5	2,477
September 15, 2025	246.35	254.6	253.59	255.75	246.35	2,648
September 12, 2025	251.25	250.15	249.16	257.45	248.75	2,118
September 11, 2025	250.55	253.6	253.6	254.8	248	2,281
September 10, 2025	248.15	248.6	248.6	259.65	248.15	2,238
September 09, 2025	262.7	248.15	248.15	262.7	247.6	2,601
September 08, 2025	259.85	250.55	250.55	259.85	249.55	1,098
September 05, 2025	252	250.15	250.15	258.45	244.05	4,897
September 04, 2025	262.8	252.85	252.85	262.8	252.2	1,680
September 03, 2025	265.65	260.45	260.45	268.8	258.05	1,652
September 02, 2025	261.05	262.7	262.7	269.6	260.8	1,936
September 01, 2025	257	259.65	259.65	263.1	252.05	2,073
August 29, 2025	243	254.35	254.35	259	243	1,443
August 28, 2025	250	250.4	250.4	256.85	248.25	1,960
August 26, 2025	254.5	258.75	258.75	265	254.5	1,322
August 25, 2025	268	259.7	259.7	268	257.4	1,861
August 22, 2025	266	259.6	259.6	266	254.5	1,261
August 21, 2025	270.85	256.5	256.5	270.85	255.25	2,847
August 20, 2025	272.75	258.85	258.85	272.75	252.25	2,918
August 19, 2025	268.8	259.75	259.75	268.8	259.4	1,747
August 18, 2025	265	258.95	258.95	272.95	257	4,812
August 14, 2025	258.95	261.7	261.7	264.8	247.05	6,372
August 13, 2025	263	256.4	256.4	263	250.55	4,160
August 12, 2025	249	255	255	259.55	246.1	5,412
August 11, 2025	257.3	252.75	252.75	259	250.05	4,054

Keynote Financial Services Limited (KEYFINSERV.NS) NSE