Keynote Financial Services Limited (KEYFINSERV.NS) NSE

266.50

+0.49(+0.18%)

Updated at October 20 10:14AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025275.01266.01266.01282263.255,570
October 16, 2025279.86277.68277.68279.86273.123,724
October 15, 2025273.99276.39276.39282273.995,278
October 14, 2025309.2272.49272.49309.2268.521,216
October 13, 2025321.69299.66299.66321.69297.59,910
October 10, 2025322321.69321.69326.79298.0435,654
October 09, 2025324325.54325.54352.9319247,632
October 08, 2025254297.99297.99297.99253.2512,630
October 07, 2025254248.33248.33254236.3511,193
October 06, 2025260.95247.71247.71260.95246.51,640
October 03, 2025254.08250.43250.432582481,580
October 01, 2025245.01249.09249.09255241.851,789
September 30, 2025244242242249.4241.251,731
September 29, 2025251.7241.1241.1251.72372,066
September 26, 2025243242.55242.55255.55238.18,246
September 25, 2025234.2248.6248.6254.9234.213,079
September 24, 2025238.45235.05235.05239.95234.053,707
September 23, 2025246.45238.4238.4246.452357,056
September 22, 2025242.85239.65239.65251.2237.33,468
September 19, 2025249246.75246.75255.8246.051,726
September 18, 2025254.95252.9251.9258.85247.052,754
September 17, 2025250.1249.65248.66257247.53,291
September 16, 2025260.9250.1249.11260.9249.52,477
September 15, 2025246.35254.6253.59255.75246.352,648
September 12, 2025251.25250.15249.16257.45248.752,118
September 11, 2025250.55253.6253.6254.82482,281
September 10, 2025248.15248.6248.6259.65248.152,238
September 09, 2025262.7248.15248.15262.7247.62,601
September 08, 2025259.85250.55250.55259.85249.551,098
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved