Key Corp Limited (BOM:507948)
India
· Delayed Price · Currency is INR 85.00
+1.01 (1.20%)
At close: Apr 28, 2026
Key Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.40 | 88.00 | 80.40 | 85.00 | 85.00 | 1.20% | 362 |
| Apr 27, 2026 | 81.00 | 87.96 | 81.00 | 83.99 | 83.99 | -1.19% | 234 |
| Apr 24, 2026 | 88.44 | 88.44 | 82.00 | 85.00 | 85.00 | 0.48% | 783 |
| Apr 23, 2026 | 87.40 | 87.40 | 81.10 | 84.59 | 84.59 | 0.94% | 476 |
| Apr 22, 2026 | 83.25 | 91.48 | 83.25 | 83.80 | 83.80 | -4.36% | 907 |
| Apr 21, 2026 | 87.98 | 90.98 | 84.51 | 87.62 | 87.62 | -0.41% | 2,154 |
| Apr 20, 2026 | 92.97 | 93.00 | 84.30 | 87.98 | 87.98 | -0.85% | 2,207 |
| Apr 17, 2026 | 88.48 | 88.94 | 81.00 | 88.73 | 88.73 | 9.73% | 6,384 |
| Apr 16, 2026 | 78.99 | 80.86 | 73.00 | 80.86 | 80.86 | 10.00% | 8,142 |
| Apr 15, 2026 | 75.00 | 75.00 | 70.03 | 73.51 | 73.51 | -0.50% | 777 |
| Apr 13, 2026 | 78.99 | 78.99 | 68.52 | 73.88 | 73.88 | 1.43% | 1,233 |
| Apr 10, 2026 | 68.51 | 73.99 | 68.50 | 72.84 | 72.84 | 6.32% | 5,240 |
| Apr 9, 2026 | 71.40 | 71.40 | 66.62 | 68.51 | 68.51 | 5.51% | 1,496 |
| Apr 8, 2026 | 66.13 | 66.13 | 61.10 | 64.93 | 64.93 | 8.00% | 2,268 |
| Apr 7, 2026 | 59.99 | 61.00 | 58.90 | 60.12 | 60.12 | 2.66% | 227 |
| Apr 6, 2026 | 57.50 | 63.48 | 57.50 | 58.56 | 58.56 | -3.14% | 3,101 |
| Apr 2, 2026 | 63.74 | 63.74 | 58.51 | 60.46 | 60.46 | -1.69% | 750 |
| Apr 1, 2026 | 62.11 | 62.11 | 56.30 | 61.50 | 61.50 | 3.96% | 1,109 |
| Mar 30, 2026 | 62.27 | 62.27 | 59.16 | 59.16 | 59.16 | -4.99% | 1,483 |
| Mar 27, 2026 | 62.27 | 64.99 | 62.27 | 62.27 | 62.27 | -4.99% | 2,650 |
| Mar 25, 2026 | 68.37 | 68.37 | 65.01 | 65.54 | 65.54 | -2.73% | 268 |
| Mar 24, 2026 | 65.68 | 69.19 | 62.72 | 67.38 | 67.38 | 2.06% | 3,378 |
| Mar 23, 2026 | 67.11 | 67.11 | 65.41 | 66.02 | 66.02 | -4.11% | 970 |
| Mar 20, 2026 | 67.01 | 71.67 | 66.10 | 68.85 | 68.85 | 0.81% | 257 |
| Mar 19, 2026 | 66.30 | 68.78 | 65.01 | 68.30 | 68.30 | 3.67% | 764 |
| Mar 18, 2026 | 71.67 | 71.67 | 64.85 | 65.88 | 65.88 | -3.49% | 1,275 |
| Mar 17, 2026 | 70.41 | 70.42 | 67.09 | 68.26 | 68.26 | 1.77% | 412 |
| Mar 16, 2026 | 63.20 | 67.31 | 63.20 | 67.07 | 67.07 | 4.62% | 541 |
| Mar 13, 2026 | 68.42 | 68.42 | 63.15 | 64.11 | 64.11 | -2.85% | 339 |
| Mar 12, 2026 | 68.65 | 68.65 | 64.13 | 65.99 | 65.99 | -0.60% | 1,772 |
| Mar 11, 2026 | 70.90 | 70.90 | 66.37 | 66.39 | 66.39 | -4.97% | 688 |
| Mar 10, 2026 | 64.21 | 70.92 | 64.18 | 69.86 | 69.86 | 3.42% | 443 |
| Mar 9, 2026 | 71.20 | 71.20 | 67.45 | 67.55 | 67.55 | -4.86% | 1,077 |
| Mar 6, 2026 | 70.00 | 71.27 | 70.00 | 71.00 | 71.00 | 4.60% | 328 |
| Mar 5, 2026 | 74.94 | 74.94 | 67.88 | 67.88 | 67.88 | -5.00% | 1,927 |
| Mar 4, 2026 | 67.00 | 73.06 | 67.00 | 71.45 | 71.45 | 2.67% | 829 |
| Mar 2, 2026 | 74.17 | 74.17 | 68.00 | 69.59 | 69.59 | -1.51% | 810 |
| Feb 27, 2026 | 73.00 | 73.94 | 70.10 | 70.66 | 70.66 | -4.09% | 1,344 |
| Feb 26, 2026 | 79.53 | 79.53 | 72.00 | 73.67 | 73.67 | -2.75% | 697 |
| Feb 25, 2026 | 83.25 | 83.25 | 75.75 | 75.75 | 75.75 | -4.99% | 4,030 |
| Feb 24, 2026 | 82.79 | 82.99 | 79.04 | 79.73 | 79.73 | -4.17% | 1,914 |
| Feb 23, 2026 | 85.00 | 85.00 | 80.75 | 83.20 | 83.20 | -2.12% | 3,667 |
| Feb 20, 2026 | 86.00 | 86.00 | 80.00 | 85.00 | 85.00 | 3.12% | 2,026 |
| Feb 19, 2026 | 82.98 | 86.00 | 78.65 | 82.43 | 82.43 | -0.42% | 1,986 |
| Feb 18, 2026 | 82.57 | 82.98 | 79.04 | 82.78 | 82.78 | -0.20% | 153 |
| Feb 17, 2026 | 85.05 | 85.06 | 77.02 | 82.95 | 82.95 | 2.39% | 2,478 |
| Feb 16, 2026 | 76.00 | 83.24 | 75.32 | 81.01 | 81.01 | 2.18% | 1,784 |
| Feb 13, 2026 | 76.35 | 80.90 | 76.35 | 79.28 | 79.28 | -1.32% | 1,276 |
| Feb 12, 2026 | 82.00 | 82.00 | 77.65 | 80.34 | 80.34 | -1.66% | 586 |
| Feb 11, 2026 | 82.09 | 90.21 | 81.70 | 81.70 | 81.70 | -5.00% | 971 |
| Feb 10, 2026 | 87.95 | 87.95 | 86.00 | 86.00 | 86.00 | 2.08% | 706 |
| Feb 9, 2026 | 88.00 | 88.00 | 84.25 | 84.25 | 84.25 | 0.30% | 128 |
| Feb 6, 2026 | 87.99 | 87.99 | 84.00 | 84.00 | 84.00 | 0.06% | 328 |
| Feb 5, 2026 | 90.00 | 90.00 | 82.15 | 83.95 | 83.95 | -2.86% | 867 |
| Feb 4, 2026 | 88.49 | 88.49 | 80.07 | 86.42 | 86.42 | 2.54% | 1,192 |
| Feb 3, 2026 | 81.00 | 89.00 | 80.80 | 84.28 | 84.28 | -0.85% | 520 |
| Feb 2, 2026 | 90.20 | 90.20 | 85.00 | 85.00 | 85.00 | -1.15% | 618 |
| Feb 1, 2026 | 83.17 | 85.99 | 79.02 | 85.99 | 85.99 | 3.39% | 537 |
| Jan 30, 2026 | 85.45 | 89.72 | 82.00 | 83.17 | 83.17 | -2.67% | 629 |
| Jan 29, 2026 | 92.99 | 92.99 | 84.61 | 85.45 | 85.45 | -3.96% | 763 |
| Jan 28, 2026 | 81.00 | 89.00 | 81.00 | 88.97 | 88.97 | 4.57% | 347 |
| Jan 27, 2026 | 87.76 | 87.76 | 85.08 | 85.08 | 85.08 | -4.99% | 1,012 |
| Jan 23, 2026 | 95.00 | 95.00 | 85.98 | 89.55 | 89.55 | -1.05% | 1,001 |
| Jan 22, 2026 | 84.55 | 93.45 | 84.55 | 90.50 | 90.50 | 1.69% | 54 |
| Jan 21, 2026 | 93.00 | 93.00 | 84.57 | 89.00 | 89.00 | -0.02% | 1,427 |
| Jan 20, 2026 | 93.00 | 93.00 | 89.02 | 89.02 | 89.02 | -4.99% | 607 |
| Jan 19, 2026 | 98.60 | 98.60 | 93.70 | 93.70 | 93.70 | -4.97% | 1,080 |
| Jan 16, 2026 | 97.95 | 99.69 | 90.21 | 98.60 | 98.60 | 3.84% | 2,370 |
| Jan 14, 2026 | 89.00 | 95.45 | 86.64 | 94.95 | 94.95 | 4.11% | 108 |
| Jan 13, 2026 | 95.48 | 95.48 | 91.16 | 91.20 | 91.20 | -4.95% | 509 |
| Jan 12, 2026 | 87.45 | 96.65 | 87.45 | 95.95 | 95.95 | 4.24% | 338 |
| Jan 9, 2026 | 100.00 | 100.00 | 91.54 | 92.05 | 92.05 | -4.46% | 386 |
| Jan 8, 2026 | 94.04 | 97.90 | 94.04 | 96.35 | 96.35 | -2.66% | 3,323 |
| Jan 7, 2026 | 97.00 | 102.00 | 92.65 | 98.98 | 98.98 | 1.62% | 542 |
| Jan 6, 2026 | 98.50 | 98.50 | 90.00 | 97.40 | 97.40 | 3.05% | 194 |
| Jan 5, 2026 | 98.71 | 98.71 | 93.80 | 94.52 | 94.52 | 0.54% | 327 |
| Jan 2, 2026 | 90.12 | 94.62 | 86.00 | 94.01 | 94.01 | 4.32% | 1,081 |
| Jan 1, 2026 | 95.99 | 95.99 | 88.00 | 90.12 | 90.12 | -1.80% | 1,162 |
| Dec 31, 2025 | 98.80 | 98.80 | 89.92 | 91.77 | 91.77 | -2.48% | 1,302 |
| Dec 30, 2025 | 95.50 | 95.55 | 87.20 | 94.10 | 94.10 | 3.41% | 988 |
| Dec 29, 2025 | 99.50 | 99.90 | 90.61 | 91.00 | 91.00 | -4.36% | 5,297 |
| Dec 26, 2025 | 90.90 | 95.40 | 86.36 | 95.15 | 95.15 | 4.68% | 3,402 |
| Dec 24, 2025 | 95.40 | 95.40 | 83.06 | 90.90 | 90.90 | -0.96% | 1,313 |
| Dec 23, 2025 | 91.99 | 93.00 | 89.00 | 91.78 | 91.78 | 1.98% | 573 |
| Dec 22, 2025 | 92.70 | 92.70 | 84.83 | 90.00 | 90.00 | 0.91% | 786 |
| Dec 19, 2025 | 90.19 | 90.19 | 79.05 | 89.19 | 89.19 | 3.77% | 2,835 |
| Dec 18, 2025 | 88.90 | 89.00 | 85.94 | 85.95 | 85.95 | -3.37% | 617 |
| Dec 17, 2025 | 83.29 | 91.61 | 75.10 | 88.95 | 88.95 | 6.80% | 2,484 |
| Dec 16, 2025 | 79.38 | 83.37 | 76.15 | 83.29 | 83.29 | 4.93% | 1,604 |
| Dec 15, 2025 | 81.00 | 82.40 | 75.10 | 79.38 | 79.38 | 5.77% | 1,116 |
| Dec 12, 2025 | 77.26 | 82.10 | 74.05 | 75.05 | 75.05 | -2.86% | 865 |
| Dec 11, 2025 | 81.20 | 81.43 | 75.50 | 77.26 | 77.26 | 4.36% | 5,934 |
| Dec 10, 2025 | 68.50 | 75.21 | 63.34 | 74.03 | 74.03 | 8.26% | 3,141 |
| Dec 9, 2025 | 64.08 | 68.71 | 64.08 | 68.38 | 68.38 | 4.03% | 733 |
| Dec 8, 2025 | 66.18 | 66.18 | 64.08 | 65.73 | 65.73 | -0.68% | 2,340 |
| Dec 5, 2025 | 64.00 | 68.98 | 64.00 | 66.18 | 66.18 | -1.37% | 612 |
| Dec 4, 2025 | 63.04 | 67.98 | 63.04 | 67.10 | 67.10 | 1.61% | 732 |
| Dec 3, 2025 | 67.80 | 67.80 | 65.51 | 66.04 | 66.04 | -0.71% | 657 |
| Dec 2, 2025 | 66.14 | 68.68 | 66.14 | 66.51 | 66.51 | -3.30% | 1,250 |
| Dec 1, 2025 | 66.90 | 68.84 | 63.75 | 68.78 | 68.78 | 2.69% | 2,538 |