Keynote Financial Services Limited KEYFINSERV
NSE · India · Finance
INR 244.05+1.10 (+0.45%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 242.95 | +4.27% | INR 247.80 | INR 247.80 | INR 234.70 | 1.82K |
| 2026-09-29 | INR 233.00 | +4.16% | INR 230.00 | INR 237.60 | INR 225.00 | 1.24K |
| 2026-09-28 | INR 223.70 | -1.61% | INR 221.00 | INR 248.95 | INR 221.00 | 1.95K |
| 2026-09-25 | INR 227.35 | -1.86% | INR 232.00 | INR 238.45 | INR 225.20 | 1.54K |
| 2026-09-24 | INR 231.65 | -5.08% | INR 243.90 | INR 243.90 | INR 226.35 | 1.61K |
| 2026-09-23 | INR 244.05 | +1.67% | INR 240.05 | INR 246.80 | INR 239.10 | 497 |
| 2026-09-22 | INR 240.05 | -0.58% | INR 250.00 | INR 250.00 | INR 238.30 | 276 |
| 2026-09-21 | INR 241.45 | -1.83% | INR 240.30 | INR 253.95 | INR 240.30 | 1.44K |
| 2026-09-18 | INR 245.95 | -0.12% | INR 247.95 | INR 247.95 | INR 240.00 | 123 |
| 2026-09-17 | INR 246.25 | 0.00% | INR 246.25 | INR 246.25 | INR 246.25 | 93 |
| 2026-09-16 | INR 246.25 | -0.14% | INR 250.00 | INR 250.00 | INR 241.05 | 760 |
| 2026-09-15 | INR 246.60 | +3.09% | INR 233.00 | INR 254.75 | INR 233.00 | 345 |
| 2026-09-11 | INR 239.20 | -1.54% | INR 249.95 | INR 249.95 | INR 238.00 | 800 |
| 2026-09-10 | INR 242.95 | -1.80% | INR 250.00 | INR 250.00 | INR 242.20 | 597 |
| 2026-09-09 | INR 247.40 | -1.14% | INR 252.00 | INR 256.40 | INR 245.25 | 421 |
| 2026-09-08 | INR 250.25 | +0.66% | INR 246.05 | INR 264.60 | INR 246.05 | 624 |
| 2026-09-07 | INR 248.60 | +1.45% | INR 252.90 | INR 252.90 | INR 244.20 | 629 |
| 2026-09-04 | INR 245.05 | -1.47% | INR 244.20 | INR 258.55 | INR 243.25 | 2.87K |
| 2026-09-03 | INR 248.70 | -2.57% | INR 251.85 | INR 256.70 | INR 248.00 | 1.86K |
| 2026-09-02 | INR 255.25 | +1.41% | INR 251.70 | INR 256.50 | INR 251.70 | 391 |
| 2026-09-01 | INR 251.70 | -2.63% | INR 257.25 | INR 257.25 | INR 250.30 | 806 |
| 2026-08-31 | INR 258.50 | +1.69% | INR 251.65 | INR 259.95 | INR 251.65 | 878 |
| 2026-08-28 | INR 254.20 | -0.31% | INR 255.00 | INR 257.50 | INR 252.45 | 185 |
| 2026-08-27 | INR 255.00 | -0.64% | INR 257.00 | INR 257.00 | INR 255.00 | 33 |
| 2026-08-26 | INR 256.65 | +0.08% | INR 260.00 | INR 265.00 | INR 256.00 | 230 |
| 2026-08-25 | INR 256.45 | -2.49% | INR 260.00 | INR 267.95 | INR 255.00 | 1.59K |
| 2026-08-24 | INR 263.00 | +0.19% | INR 260.00 | INR 269.00 | INR 255.95 | 582 |
| 2026-08-21 | INR 262.50 | +0.54% | INR 271.95 | INR 271.95 | INR 258.10 | 1.16K |
| 2026-08-20 | INR 261.10 | +2.75% | INR 260.00 | INR 274.95 | INR 252.00 | 1.20K |
| 2026-08-19 | INR 254.10 | -1.30% | INR 259.70 | INR 259.70 | INR 254.10 | 729 |
| 2026-08-18 | INR 257.45 | -0.19% | INR 257.90 | INR 261.00 | INR 254.95 | 1.15K |
| 2026-08-17 | INR 257.95 | -3.46% | INR 269.85 | INR 269.85 | INR 246.35 | 1.28K |
| 2026-08-14 | INR 267.20 | +0.58% | INR 270.00 | INR 270.00 | INR 265.00 | 3.34K |
| 2026-08-13 | INR 265.65 | +1.45% | INR 267.70 | INR 267.70 | INR 258.15 | 1.35K |
| 2026-08-12 | INR 261.85 | +2.89% | INR 259.00 | INR 266.00 | INR 253.30 | 1.63K |
| 2026-08-11 | INR 254.50 | +2.19% | INR 246.00 | INR 255.00 | INR 246.00 | 1.29K |
| 2026-08-10 | INR 249.05 | +0.18% | INR 249.15 | INR 251.70 | INR 248.70 | 308 |
| 2026-08-07 | INR 248.60 | -1.53% | INR 245.30 | INR 254.00 | INR 245.30 | 1.13K |
| 2026-08-06 | INR 252.45 | -2.28% | INR 264.75 | INR 264.75 | INR 250.25 | 1.44K |
| 2026-08-05 | INR 258.35 | -1.19% | INR 255.05 | INR 264.90 | INR 251.05 | 1.57K |
| 2026-08-04 | INR 261.45 | +3.26% | INR 253.20 | INR 266.95 | INR 248.30 | 4.04K |
| 2026-08-03 | INR 253.20 | -1.09% | INR 259.85 | INR 260.70 | INR 251.15 | 1.58K |
| 2026-07-31 | INR 256.00 | -0.34% | INR 260.00 | INR 260.00 | INR 256.00 | 506 |
| 2026-07-30 | INR 256.87 | -0.74% | INR 258.00 | INR 262.85 | INR 255.00 | 2.66K |
| 2026-07-29 | INR 258.78 | +0.11% | INR 255.00 | INR 267.95 | INR 255.00 | 1.67K |
| 2026-07-28 | INR 258.49 | -0.23% | INR 255.52 | INR 266.00 | INR 255.52 | 2.54K |
| 2026-07-27 | INR 259.08 | +2.04% | INR 267.89 | INR 267.89 | INR 255.10 | 1.59K |
| 2026-07-24 | INR 253.89 | -0.95% | INR 262.90 | INR 262.90 | INR 246.51 | 1.02K |
| 2026-07-23 | INR 256.32 | -2.26% | INR 263.00 | INR 263.97 | INR 255.25 | 1.06K |
| 2026-07-22 | INR 262.26 | -0.96% | INR 263.48 | INR 269.11 | INR 255.61 | 394 |
| 2026-07-21 | INR 264.80 | -0.23% | INR 268.36 | INR 268.37 | INR 257.72 | 768 |
| 2026-07-20 | INR 265.40 | +1.83% | INR 264.76 | INR 266.95 | INR 257.00 | 571 |
| 2026-07-17 | INR 260.64 | -2.07% | INR 255.00 | INR 271.98 | INR 255.00 | 1.75K |
| 2026-07-16 | INR 266.14 | +0.06% | INR 268.81 | INR 268.81 | INR 259.54 | 195 |
| 2026-07-15 | INR 265.99 | +1.15% | INR 262.97 | INR 267.99 | INR 256.52 | 853 |
| 2026-07-14 | INR 262.97 | +1.39% | INR 260.66 | INR 268.90 | INR 258.00 | 788 |
| 2026-07-13 | INR 259.37 | -2.01% | INR 264.68 | INR 265.00 | INR 255.27 | 562 |
| 2026-07-10 | INR 264.68 | -0.50% | INR 268.00 | INR 274.44 | INR 261.40 | 1.89K |
| 2026-07-09 | INR 266.00 | +1.07% | INR 263.00 | INR 274.97 | INR 263.00 | 524 |
| 2026-07-08 | INR 263.19 | -3.86% | INR 268.30 | INR 278.99 | INR 262.50 | 1.07K |
| 2026-07-07 | INR 273.75 | -2.31% | INR 270.10 | INR 286.75 | INR 270.10 | 852 |
| 2026-07-06 | INR 280.22 | +1.22% | INR 284.50 | INR 288.50 | INR 272.20 | 2.19K |
| 2026-07-03 | INR 276.83 | +5.80% | INR 270.00 | INR 278.50 | INR 266.79 | 2.72K |
| 2026-07-02 | INR 261.66 | +0.15% | INR 269.00 | INR 284.00 | INR 259.10 | 6.92K |
| 2026-07-01 | INR 261.27 | +4.61% | INR 250.99 | INR 265.00 | INR 250.98 | 7.53K |
| 2026-06-30 | INR 249.75 | +3.37% | INR 243.90 | INR 264.45 | INR 241.60 | 8.93K |
| 2026-06-29 | INR 241.60 | -0.96% | INR 240.30 | INR 250.95 | INR 240.30 | 1.73K |
| 2026-06-26 | INR 243.95 | 0.00% | INR 243.95 | INR 243.95 | INR 243.95 | 0 |
| 2026-06-25 | INR 243.95 | -3.04% | INR 255.00 | INR 255.00 | INR 240.35 | 4.30K |
| 2026-06-24 | INR 251.60 | -0.12% | INR 253.15 | INR 257.80 | INR 248.50 | 1.00K |
| 2026-06-23 | INR 251.90 | -0.34% | INR 256.65 | INR 257.95 | INR 248.05 | 2.35K |
| 2026-06-22 | INR 252.75 | -1.13% | INR 256.90 | INR 256.90 | INR 251.80 | 894 |
| 2026-06-19 | INR 255.65 | +0.27% | INR 250.00 | INR 258.40 | INR 250.00 | 601 |
| 2026-06-18 | INR 254.95 | +0.10% | INR 250.00 | INR 257.85 | INR 250.00 | 1.50K |
| 2026-06-17 | INR 254.70 | -0.80% | INR 252.10 | INR 264.95 | INR 252.10 | 3.36K |
| 2026-06-16 | INR 256.75 | +0.71% | INR 250.00 | INR 264.80 | INR 250.00 | 2.35K |
| 2026-06-15 | INR 254.95 | +2.66% | INR 257.00 | INR 261.40 | INR 251.10 | 2.32K |
| 2026-06-12 | INR 248.35 | +0.08% | INR 249.30 | INR 258.15 | INR 245.05 | 2.84K |
| 2026-06-11 | INR 248.15 | -1.25% | INR 252.55 | INR 252.55 | INR 243.30 | 1.70K |
| 2026-06-10 | INR 251.30 | -1.78% | INR 263.95 | INR 263.95 | INR 250.05 | 257 |
| 2026-06-09 | INR 255.85 | +1.13% | INR 254.25 | INR 261.90 | INR 251.25 | 1.97K |
| 2026-06-08 | INR 253.00 | -2.32% | INR 259.00 | INR 259.00 | INR 250.25 | 807 |
| 2026-06-05 | INR 259.00 | -0.59% | INR 260.90 | INR 260.90 | INR 255.00 | 700 |
| 2026-06-04 | INR 260.55 | +3.47% | INR 258.75 | INR 261.90 | INR 252.00 | 2.95K |
| 2026-06-03 | INR 251.80 | -3.04% | INR 260.00 | INR 264.30 | INR 250.10 | 5.21K |
| 2026-06-02 | INR 259.70 | -3.71% | INR 256.20 | INR 269.90 | INR 256.20 | 10.86K |
| 2026-06-01 | INR 269.70 | -1.87% | INR 268.00 | INR 285.00 | INR 260.25 | 4.03K |
| 2026-05-29 | INR 274.85 | -0.11% | INR 267.30 | INR 287.95 | INR 267.30 | 2.27K |
| 2026-05-28 | INR 275.15 | 0.00% | INR 275.15 | INR 275.15 | INR 275.15 | 0 |
| 2026-05-27 | INR 275.15 | +1.46% | INR 273.95 | INR 280.70 | INR 265.55 | 1.13K |