Keynote Financial Services Limited (NSE:KEYFINSERV)
India
· Delayed Price · Currency is INR 281.74
-3.15 (-1.11%)
Apr 29, 2026, 3:26 PM IST
NSE:KEYFINSERV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 292.00 | 292.00 | 277.50 | 281.74 | 281.74 | -1.11% | 4,862 |
| Apr 28, 2026 | 292.25 | 306.34 | 282.01 | 284.89 | 284.89 | -3.75% | 7,882 |
| Apr 27, 2026 | 297.00 | 315.70 | 292.70 | 296.00 | 296.00 | -0.78% | 3,475 |
| Apr 24, 2026 | 310.00 | 310.00 | 295.75 | 298.33 | 298.33 | -3.63% | 3,837 |
| Apr 23, 2026 | 315.01 | 322.20 | 301.35 | 309.57 | 309.57 | -0.08% | 9,423 |
| Apr 22, 2026 | 290.00 | 349.90 | 288.80 | 309.83 | 309.83 | 5.67% | 59,378 |
| Apr 21, 2026 | 288.01 | 320.00 | 282.99 | 293.20 | 293.20 | 5.37% | 7,292 |
| Apr 20, 2026 | 289.40 | 294.10 | 276.50 | 278.26 | 278.26 | -3.85% | 3,785 |
| Apr 17, 2026 | 281.17 | 295.00 | 280.00 | 289.40 | 289.40 | 2.92% | 4,233 |
| Apr 16, 2026 | 280.00 | 291.79 | 276.33 | 281.18 | 281.18 | 0.97% | 1,090 |
| Apr 15, 2026 | 270.26 | 289.00 | 270.25 | 278.49 | 278.49 | 4.53% | 3,184 |
| Apr 13, 2026 | 264.00 | 277.70 | 257.75 | 266.41 | 266.41 | 0.42% | 1,365 |
| Apr 10, 2026 | 272.78 | 278.99 | 265.00 | 265.30 | 265.30 | -2.29% | 2,338 |
| Apr 9, 2026 | 274.00 | 276.00 | 260.00 | 271.53 | 271.53 | 1.22% | 2,710 |
| Apr 8, 2026 | 270.00 | 280.00 | 262.01 | 268.27 | 268.27 | 2.43% | 3,766 |
| Apr 7, 2026 | 252.00 | 269.60 | 241.50 | 261.91 | 261.91 | 4.72% | 4,259 |
| Apr 6, 2026 | 239.00 | 253.85 | 238.98 | 250.10 | 250.10 | 6.65% | 3,406 |
| Apr 2, 2026 | 225.61 | 239.00 | 225.61 | 234.50 | 234.50 | 1.15% | 585 |
| Apr 1, 2026 | 227.55 | 248.85 | 227.55 | 231.83 | 231.83 | 1.88% | 4,143 |
| Mar 30, 2026 | 220.00 | 231.50 | 220.00 | 227.55 | 227.55 | -0.42% | 1,065 |
| Mar 27, 2026 | 249.85 | 249.85 | 224.00 | 228.50 | 228.50 | -6.20% | 4,452 |
| Mar 25, 2026 | 255.05 | 255.05 | 240.00 | 243.60 | 243.60 | -0.45% | 3,542 |
| Mar 24, 2026 | 268.25 | 268.25 | 236.40 | 244.70 | 244.70 | -1.27% | 3,158 |
| Mar 23, 2026 | 242.00 | 259.80 | 242.00 | 247.85 | 247.85 | -4.29% | 2,429 |
| Mar 20, 2026 | 284.90 | 284.90 | 258.30 | 258.95 | 258.95 | -0.67% | 820 |
| Mar 19, 2026 | 264.05 | 268.00 | 256.00 | 260.70 | 260.70 | -1.96% | 110 |
| Mar 18, 2026 | 260.05 | 273.80 | 255.00 | 265.90 | 265.90 | 3.56% | 3,801 |
| Mar 17, 2026 | 258.05 | 262.90 | 250.05 | 256.75 | 256.75 | 3.49% | 1,738 |
| Mar 16, 2026 | 260.00 | 269.65 | 237.05 | 248.10 | 248.10 | -2.11% | 3,197 |
| Mar 13, 2026 | 255.00 | 262.15 | 252.00 | 253.45 | 253.45 | -3.12% | 3,131 |
| Mar 12, 2026 | 271.50 | 273.00 | 259.75 | 261.60 | 261.60 | -1.65% | 799 |
| Mar 11, 2026 | 272.00 | 272.00 | 265.00 | 266.00 | 266.00 | -0.04% | 1,046 |
| Mar 10, 2026 | 264.05 | 270.40 | 259.50 | 266.10 | 266.10 | 1.04% | 1,942 |
| Mar 9, 2026 | 268.00 | 268.05 | 260.00 | 263.35 | 263.35 | -1.81% | 1,697 |
| Mar 6, 2026 | 264.05 | 274.80 | 264.05 | 268.20 | 268.20 | 0.69% | 1,625 |
| Mar 5, 2026 | 270.15 | 272.90 | 264.05 | 266.35 | 266.35 | -0.15% | 1,370 |
| Mar 4, 2026 | 269.05 | 270.00 | 264.00 | 266.75 | 266.75 | -2.16% | 1,617 |
| Mar 2, 2026 | 273.00 | 287.30 | 269.00 | 272.65 | 272.65 | -3.14% | 8,084 |
| Feb 27, 2026 | 287.05 | 288.65 | 280.00 | 281.50 | 281.50 | -0.27% | 792 |
| Feb 26, 2026 | 289.05 | 289.05 | 280.50 | 282.25 | 282.25 | -0.56% | 1,605 |
| Feb 25, 2026 | 290.05 | 292.00 | 278.05 | 283.85 | 283.85 | 0.85% | 3,146 |
| Feb 24, 2026 | 294.05 | 297.75 | 277.50 | 281.45 | 281.45 | -2.58% | 4,312 |
| Feb 23, 2026 | 298.55 | 305.05 | 287.25 | 288.90 | 288.90 | -0.60% | 5,597 |
| Feb 20, 2026 | 292.05 | 298.75 | 286.05 | 290.65 | 290.65 | 0.22% | 6,155 |
| Feb 19, 2026 | 306.70 | 309.70 | 285.00 | 290.00 | 290.00 | -4.08% | 7,102 |
| Feb 18, 2026 | 295.95 | 306.85 | 295.85 | 302.35 | 302.35 | 0.10% | 2,166 |
| Feb 17, 2026 | 300.00 | 304.95 | 292.30 | 302.05 | 302.05 | 0.50% | 3,822 |
| Feb 16, 2026 | 325.00 | 325.00 | 298.00 | 300.55 | 300.55 | -4.42% | 9,732 |
| Feb 13, 2026 | 304.95 | 325.05 | 304.95 | 314.45 | 314.45 | 4.52% | 17,973 |
| Feb 12, 2026 | 304.95 | 316.45 | 295.45 | 300.85 | 300.85 | -1.04% | 4,780 |
| Feb 11, 2026 | 324.00 | 324.00 | 298.05 | 304.00 | 304.00 | -1.67% | 3,917 |
| Feb 10, 2026 | 289.40 | 332.00 | 288.40 | 309.15 | 309.15 | 7.19% | 20,320 |
| Feb 9, 2026 | 287.95 | 298.90 | 286.60 | 288.40 | 288.40 | -0.02% | 2,025 |
| Feb 6, 2026 | 290.00 | 304.35 | 282.40 | 288.45 | 288.45 | -0.57% | 1,571 |
| Feb 5, 2026 | 282.00 | 329.80 | 282.00 | 290.10 | 290.10 | 2.00% | 20,149 |
| Feb 4, 2026 | 290.00 | 295.95 | 282.35 | 284.40 | 284.40 | -0.47% | 1,560 |
| Feb 3, 2026 | 276.20 | 294.90 | 276.20 | 285.75 | 285.75 | 3.29% | 3,203 |
| Feb 2, 2026 | 281.15 | 282.45 | 273.10 | 276.65 | 276.65 | -0.16% | 552 |
| Feb 1, 2026 | 275.15 | 289.25 | 273.00 | 277.10 | 277.10 | -1.16% | 2,234 |
| Jan 30, 2026 | 283.00 | 284.75 | 275.30 | 280.35 | 280.35 | 0.59% | 3,042 |
| Jan 29, 2026 | 298.90 | 298.90 | 275.25 | 278.70 | 278.70 | -2.16% | 4,824 |
| Jan 28, 2026 | 276.10 | 299.75 | 276.05 | 284.85 | 284.85 | 3.23% | 8,938 |
| Jan 27, 2026 | 275.00 | 279.55 | 273.00 | 275.95 | 275.95 | -1.32% | 1,167 |
| Jan 23, 2026 | 295.50 | 295.50 | 275.60 | 279.65 | 279.65 | -3.95% | 3,379 |
| Jan 22, 2026 | 279.00 | 299.95 | 273.05 | 291.15 | 291.15 | 6.18% | 6,080 |
| Jan 21, 2026 | 279.90 | 279.95 | 265.25 | 274.20 | 274.20 | -1.08% | 6,459 |
| Jan 20, 2026 | 300.10 | 323.95 | 266.85 | 277.20 | 277.20 | 0.71% | 57,570 |
| Jan 19, 2026 | 280.00 | 283.85 | 275.00 | 275.25 | 275.25 | -2.51% | 1,314 |
| Jan 16, 2026 | 279.25 | 290.95 | 279.25 | 282.35 | 282.35 | 0.28% | 1,195 |
| Jan 14, 2026 | 288.00 | 290.60 | 279.00 | 281.55 | 281.55 | -3.11% | 1,884 |
| Jan 13, 2026 | 290.00 | 295.95 | 281.95 | 290.60 | 290.60 | 2.98% | 1,818 |
| Jan 12, 2026 | 295.00 | 299.80 | 281.00 | 282.20 | 282.20 | -0.51% | 3,670 |
| Jan 9, 2026 | 295.85 | 298.40 | 282.00 | 283.65 | 283.65 | -4.12% | 6,082 |
| Jan 8, 2026 | 310.30 | 313.15 | 291.50 | 295.85 | 295.85 | -2.90% | 3,754 |
| Jan 7, 2026 | 313.55 | 315.50 | 302.50 | 304.70 | 304.70 | -1.28% | 1,568 |
| Jan 6, 2026 | 318.55 | 318.55 | 305.00 | 308.65 | 308.65 | -2.51% | 2,076 |
| Jan 5, 2026 | 316.60 | 322.80 | 306.05 | 316.60 | 316.60 | 0.25% | 3,954 |
| Jan 2, 2026 | 321.55 | 325.60 | 312.20 | 315.80 | 315.80 | 0.22% | 3,153 |
| Jan 1, 2026 | 331.30 | 331.30 | 310.00 | 315.10 | 315.10 | -3.48% | 3,299 |
| Dec 31, 2025 | 320.25 | 329.25 | 307.35 | 326.45 | 326.45 | 4.25% | 5,793 |
| Dec 30, 2025 | 296.00 | 339.95 | 296.00 | 313.15 | 313.15 | 3.93% | 33,887 |
| Dec 29, 2025 | 298.65 | 313.95 | 295.50 | 301.30 | 301.30 | -1.90% | 4,815 |
| Dec 26, 2025 | 318.20 | 319.80 | 303.05 | 307.15 | 307.15 | -1.92% | 2,113 |
| Dec 24, 2025 | 311.65 | 320.05 | 306.35 | 313.15 | 313.15 | -1.62% | 3,623 |
| Dec 23, 2025 | 327.00 | 327.00 | 315.90 | 318.30 | 318.30 | -0.17% | 1,981 |
| Dec 22, 2025 | 320.00 | 332.95 | 315.60 | 318.85 | 318.85 | 0.13% | 4,375 |
| Dec 19, 2025 | 322.95 | 325.00 | 315.00 | 318.45 | 318.45 | 0.25% | 3,917 |
| Dec 18, 2025 | 313.50 | 321.50 | 313.50 | 317.65 | 317.65 | 0.47% | 1,182 |
| Dec 17, 2025 | 319.70 | 326.90 | 312.35 | 316.15 | 316.15 | -1.11% | 2,695 |
| Dec 16, 2025 | 321.80 | 339.70 | 312.60 | 319.70 | 319.70 | -0.65% | 4,108 |
| Dec 15, 2025 | 318.95 | 343.45 | 306.80 | 321.80 | 321.80 | 2.13% | 20,309 |
| Dec 12, 2025 | 298.00 | 336.85 | 298.00 | 315.10 | 315.10 | 7.12% | 42,889 |
| Dec 11, 2025 | 303.00 | 303.00 | 293.00 | 294.15 | 294.15 | -0.54% | 3,755 |
| Dec 10, 2025 | 309.00 | 309.00 | 292.40 | 295.75 | 295.75 | -3.81% | 5,503 |
| Dec 9, 2025 | 308.00 | 314.90 | 301.00 | 307.45 | 307.45 | 0.52% | 20,587 |
| Dec 8, 2025 | 338.85 | 350.10 | 300.20 | 305.85 | 305.85 | -9.74% | 63,946 |
| Dec 5, 2025 | 286.00 | 341.40 | 286.00 | 338.85 | 338.85 | 19.10% | 218,333 |
| Dec 4, 2025 | 281.10 | 288.10 | 280.05 | 284.50 | 284.50 | 2.74% | 3,509 |
| Dec 3, 2025 | 283.30 | 285.00 | 274.80 | 276.90 | 276.90 | -1.39% | 1,568 |
| Dec 2, 2025 | 286.70 | 288.45 | 280.00 | 280.80 | 280.80 | -1.23% | 761 |