Keynote Financial Services Limited (KEYFINSERV.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,511.39, while ₹1000 invested 1 year ago would be worth ₹867.99. This corresponds to total returns of 0%, 251.14%, -13.2%, respectively, with annualized returns of 0%, 28.54%, -13.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KEYFINSERV.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 256.9 | 252.75 | 252.75 | 256.9 | 251.8 | 894 |
| June 19, 2026 | 250 | 255.65 | 255.65 | 258.4 | 250 | 601 |
| June 18, 2026 | 250 | 254.95 | 254.95 | 257.85 | 250 | 1,605 |
| June 17, 2026 | 252.1 | 254.7 | 254.7 | 264.95 | 252.1 | 3,359 |
| June 16, 2026 | 250 | 256.75 | 256.75 | 264.8 | 250 | 2,357 |
| June 15, 2026 | 257 | 254.95 | 254.95 | 261.4 | 251.1 | 2,322 |
| June 12, 2026 | 249.3 | 248.35 | 248.35 | 258.15 | 245.05 | 2,856 |
| June 11, 2026 | 252.55 | 248.15 | 248.15 | 252.55 | 243.3 | 1,703 |
| June 10, 2026 | 263.95 | 251.3 | 251.3 | 263.95 | 250.05 | 257 |
| June 09, 2026 | 254.25 | 255.85 | 255.85 | 261.9 | 251.25 | 1,974 |
| June 08, 2026 | 259 | 253 | 253 | 259 | 250.25 | 810 |
| June 05, 2026 | 260.9 | 259 | 259 | 260.9 | 255 | 707 |
| June 04, 2026 | 258.75 | 260.55 | 260.55 | 261.9 | 252 | 2,959 |
| June 03, 2026 | 260 | 251.8 | 251.8 | 264.3 | 250.1 | 5,317 |
| June 02, 2026 | 256.2 | 259.7 | 259.7 | 269.9 | 256.2 | 10,861 |
| June 01, 2026 | 268 | 269.7 | 269.7 | 285 | 260.25 | 4,027 |
| May 29, 2026 | 267.3 | 274.85 | 274.85 | 287.95 | 267.3 | 2,289 |
| May 27, 2026 | 273.95 | 275.15 | 275.15 | 280.7 | 265.55 | 1,131 |
| May 26, 2026 | 274 | 271.2 | 271.2 | 281.9 | 270.25 | 1,814 |
| May 25, 2026 | 273.1 | 271.9 | 271.9 | 289.8 | 271.1 | 486 |
| May 22, 2026 | 280.7 | 273.1 | 273.1 | 280.75 | 268 | 1,370 |
| May 21, 2026 | 282 | 273.9 | 273.9 | 282 | 266.05 | 1,458 |
| May 20, 2026 | 262.35 | 267.35 | 267.35 | 269.4 | 261 | 565 |
| May 19, 2026 | 265 | 262.35 | 262.35 | 279.9 | 258 | 1,070 |
| May 18, 2026 | 265.25 | 261.75 | 261.75 | 266.35 | 256.5 | 1,605 |
| May 15, 2026 | 274 | 268.45 | 268.45 | 287.85 | 267.1 | 3,566 |
| May 14, 2026 | 274 | 269.1 | 269.1 | 274 | 266.1 | 855 |
| 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 |
AD
