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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	292.05	290.65	290.65	298.75	286.05	6,262
February 19, 2026	306.7	290	290	309.7	285	7,102
February 18, 2026	295.95	302.35	302.35	306.85	295.85	2,258
February 17, 2026	300	302.05	302.05	304.95	292.3	3,882
February 16, 2026	325	300.55	300.55	325	298	9,761
February 13, 2026	304.95	314.45	314.45	325.05	304.95	17,997
February 12, 2026	304.95	300.85	300.85	316.45	295.45	4,781
February 11, 2026	324	304	304	324	298.05	3,951
February 10, 2026	289.4	309.15	309.15	332	288.4	20,444
February 09, 2026	287.95	288.4	288.4	298.9	286.6	2,101
February 06, 2026	290	288.45	288.45	304.35	282.4	1,575
February 05, 2026	282	290.1	290.1	329.8	282	20,159
February 04, 2026	290	284.4	284.4	295.95	282.35	1,564
February 03, 2026	276.2	285.75	285.75	294.9	276.2	3,246
February 02, 2026	281.15	276.65	276.65	282.45	273.1	568
February 01, 2026	275.15	277.1	277.1	289.25	273	2,234
January 30, 2026	283	280.35	280.35	284.75	275.3	3,190
January 29, 2026	298.9	278.7	278.7	298.9	275.25	4,837
January 28, 2026	276.1	284.85	284.85	299.75	276.05	8,967
January 27, 2026	275	275.95	275.95	279.55	273	1,249
January 23, 2026	295.5	279.65	279.65	295.5	275.6	3,379
January 22, 2026	279	291.15	291.15	299.95	273.05	6,080
January 21, 2026	279.9	274.2	274.2	279.95	265.25	6,558
January 20, 2026	300.1	277.2	277.2	323.95	266.85	57,570
January 19, 2026	280	275.25	275.25	283.85	275	1,314
January 16, 2026	279.25	282	282	290.95	279.25	1,212
January 14, 2026	288	281.55	281.55	290.6	279	1,885
January 13, 2026	290	290.6	290.6	295.95	281.95	1,819
January 12, 2026	295	282.2	282.2	299.8	281	3,942
January 09, 2026	295.85	283.65	283.65	298.4	282	6,082
January 08, 2026	310.3	295.85	295.85	313.15	291.5	3,767
January 07, 2026	313.55	304.7	304.7	315.5	302.5	1,595
January 06, 2026	318.55	308.65	308.65	318.55	305	2,115
January 05, 2026	316.6	316.6	316.6	322.8	306.05	3,954
January 02, 2026	321.55	315.8	315.8	325.6	312.2	3,158
January 01, 2026	331.3	315.1	315.1	331.3	310	3,342
December 31, 2025	320.25	326.45	326.45	329.25	307.35	5,824
December 30, 2025	296	313.15	313.15	339.95	296	33,892
December 29, 2025	298.65	301.3	301.3	313.95	295.5	4,815
December 26, 2025	318.2	307.15	307.15	319.8	303.05	2,118
December 24, 2025	311.65	315.7	313.15	320.05	306.35	3,635
December 23, 2025	327	318.3	318.3	327	315.9	2,040
December 22, 2025	320	318.85	318.85	332.95	315.6	4,380
December 19, 2025	322.95	318.45	318.45	325	315	4,065
December 18, 2025	313.5	317.65	317.65	321.5	313.5	1,192
December 17, 2025	319.7	316.15	316.15	326.9	312.35	2,696
December 16, 2025	321.8	319.7	319.7	339.7	312.6	4,113
December 15, 2025	318.95	321.8	321.8	343.45	306.8	20,319
December 12, 2025	298	315.1	315.1	336.85	298	42,889
December 11, 2025	303	294.15	294.15	303	293	3,835
December 10, 2025	309	295.75	295.75	309	292.4	5,504
December 09, 2025	308	307.45	307.45	314.9	301	20,610
December 08, 2025	338.85	305.85	305.85	350.1	300.2	63,976
December 05, 2025	286	338.85	338.85	341.4	286	218,322
December 04, 2025	281.1	284.5	284.5	288.1	280.05	3,511
December 03, 2025	283.3	276.9	276.9	285	274.8	1,598
December 02, 2025	286.7	280.8	280.8	288.45	280	805
December 01, 2025	284.95	284.3	284.3	291.9	278	3,373
November 28, 2025	294.75	284.9	284.9	294.75	281.1	3,647
November 27, 2025	284.15	281.55	281.55	298.8	278.05	2,069

Keynote Financial Services Limited (KEYFINSERV.NS) NSE