Keynote Financial Services Limited (KEYFINSERV.NS) NSE

269.10

-2.5(-0.92%)

Updated at May 14 03:29PM

Currency In INR

KEYFINSERV.NS Historical Return

If you invested ₹1000 in Keynote Financial Services Limited (KEYFINSERV.NS) 10 years ago, it would be worth ₹0 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,910.58, while ₹1000 invested 1 year ago would be worth ₹794.48. This corresponds to total returns of 0%, 391.06%, -20.55%, respectively, with annualized returns of 0%, 37.45%, -20.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEYFINSERV.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	287.1	271.6	271.6	287.1	267.15	1,117
May 12, 2026	285.25	267.95	267.95	289.6	266.05	5,955
May 11, 2026	296	288.95	288.95	297.95	285.1	1,159
May 08, 2026	294.95	295.95	295.95	301.6	292.5	2,650
May 07, 2026	294.45	294.85	294.85	299.1	290.05	2,385
May 06, 2026	281	294.45	294.45	297.85	281	2,594
May 05, 2026	290	290.85	290.85	293.45	279.8	2,914
May 04, 2026	298	279.7	279.7	298	277	2,199
April 30, 2026	281	276.94	276.94	281	272.5	1,997
April 29, 2026	292	281.74	281.74	292	277.5	4,862
April 28, 2026	292.25	284.89	284.89	306.34	282.01	7,882
April 27, 2026	297	296	296	315.7	292.7	3,493
April 24, 2026	310	298.33	298.33	310	295.75	3,847
April 23, 2026	315.01	309.57	309.57	322.2	301.35	9,430
April 22, 2026	290	309.83	309.83	349.9	288.8	59,413
April 21, 2026	288.01	293.2	293.2	320	282.99	7,324
April 20, 2026	289.4	278.26	278.26	294.1	276.5	3,785
April 17, 2026	281.17	289.4	289.4	295	280	4,341
April 16, 2026	280	281.18	281.18	291.79	276.33	1,186
April 15, 2026	270.26	278.49	278.49	289	270.25	3,190
April 13, 2026	264	266.41	266.41	277.7	257.75	1,370
April 10, 2026	272.78	265.3	265.3	278.99	265	2,376
April 09, 2026	274	271.53	271.53	276	260	2,724
April 08, 2026	270	268.27	268.27	280	262.01	3,766
April 07, 2026	252	261.91	261.91	269.6	241.5	4,284
April 06, 2026	239	250.1	250.1	253.85	238.98	3,409
April 02, 2026	225.61	234.5	234.5	239	225.61	640
April 01, 2026	227.55	231.83	231.83	248.85	227.55	4,173
March 30, 2026	220	227.55	227.55	231.5	220	1,050
March 27, 2026	249.85	228.5	228.5	249.85	224	4,452
March 25, 2026	255.05	243.6	243.6	255.05	240	3,702
March 24, 2026	268.25	244.7	244.7	268.25	236.4	3,158
March 23, 2026	242	247.85	247.85	259.8	242	2,466
March 20, 2026	-1	-1	258.95	-1	-1	0
March 19, 2026	264.05	260.7	260.7	268	256	129
March 18, 2026	260.05	265.9	265.9	273.8	255	3,813
March 17, 2026	258.05	256.75	256.75	262.9	250.05	1,758
March 16, 2026	260	248.1	248.1	269.65	237.05	3,269
March 13, 2026	255	253.45	253.45	262.15	252	3,052
March 12, 2026	271.5	261.6	261.6	273	259.75	807
March 11, 2026	272	266	266	272	265	1,050
March 10, 2026	264.05	266.1	266.1	270.4	259.5	2,018
March 09, 2026	268	263.35	263.35	268.05	260	1,697
March 06, 2026	264.05	268.2	268.2	274.8	264.05	1,725
March 05, 2026	270.15	266.35	266.35	272.9	264.05	1,373
March 04, 2026	-1	-1	266.75	-1	-1	0
March 02, 2026	273	272.65	272.65	287.3	269	8,084
February 27, 2026	287.05	281.5	281.5	288.65	280	792
February 26, 2026	289.05	282.25	282.25	289.05	280.5	1,619
February 25, 2026	290.05	283.85	283.85	292	278.05	3,161
February 24, 2026	294.05	281.45	281.45	297.75	277.5	4,312
February 23, 2026	298.55	288.9	288.9	305.05	287.25	5,655
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