tiprankstipranks
Trending News
More News >
Keynote Financial Services Limited (IN:KEYFINSERV)
:KEYFINSERV
India Market
Advertisement

Keynote Financial Services Limited (KEYFINSERV) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
261.35
264.70
261.35
262.50
262.50
-4.53%
384
0.57
Jul 22, 2025
275.00
275.00
274.95
274.95
274.95
-4.99%
254
0.35
Jul 21, 2025
289.50
289.50
289.40
289.40
289.40
+0.73%
26
0.03
Jul 18, 2025
281.00
288.00
281.00
287.30
287.30
+2.24%
929
1.16
Jul 17, 2025
278.80
281.00
270.25
281.00
281.00
+4.48%
80
0.09
Jul 16, 2025
268.95
279.90
268.95
268.95
268.95
0.00%
0
0.00
Jul 15, 2025
268.95
268.95
261.00
268.95
268.95
+5.00%
122
0.09
Jul 14, 2025
264.75
274.80
254.00
256.15
256.15
-3.34%
697
0.42
Jul 11, 2025
269.80
269.80
265.00
265.00
265.00
-1.78%
26
0.01
Jul 10, 2025
275.00
275.00
269.80
269.80
269.80
-0.07%
151
0.06
Jul 09, 2025
269.00
270.00
269.00
270.00
270.00
+0.37%
11
<0.01
Jul 08, 2025
269.00
269.00
269.00
269.00
269.00
+1.28%
1
<0.01
Jul 07, 2025
272.00
272.00
262.00
265.60
265.60
-1.63%
406
0.16
Jul 04, 2025
253.00
270.00
253.00
270.00
270.00
+1.89%
7
<0.01
Jul 03, 2025
268.00
268.00
264.00
265.00
265.00
-1.17%
34
0.01
Jul 02, 2025
280.00
280.00
266.05
268.15
268.15
-4.22%
484
0.18
Jul 01, 2025
276.65
279.95
270.00
279.95
279.95
+1.19%
429
0.15
Jun 30, 2025
276.95
283.15
270.00
276.65
276.65
+2.43%
371
0.13
Jun 27, 2025
280.70
284.00
266.10
270.10
270.10
-2.93%
158
0.05
Jun 26, 2025
288.00
292.65
278.10
278.25
278.25
-4.94%
900
0.29
Jun 25, 2025
318.00
318.00
292.70
292.70
292.70
-5.00%
1,135
0.37
Jun 24, 2025
308.10
308.10
308.00
308.10
308.10
+4.99%
5,330
1.76
Jun 23, 2025
290.70
293.45
287.75
293.45
293.45
+4.99%
487
0.16
Jun 20, 2025
279.50
279.50
279.40
279.50
279.50
+1.99%
159
0.05
Jun 19, 2025
272.90
274.05
272.90
274.05
274.05
+1.99%
504
0.16
Jun 18, 2025
268.70
268.70
268.70
268.70
268.70
+1.99%
70
0.02
Jun 17, 2025
263.45
263.45
263.45
263.45
263.45
+1.99%
80
0.03
Jun 16, 2025
250.10
258.30
250.10
258.30
258.30
+1.99%
1,300
0.43
Jun 13, 2025
253.25
253.25
253.25
253.25
253.25
-1.99%
789
0.26
Jun 12, 2025
261.00
261.00
258.40
258.40
258.40
-1.99%
1,135
0.37
Jun 11, 2025
263.65
263.80
263.65
263.65
263.65
-1.99%
421
0.14
Jun 10, 2025
269.00
269.00
269.00
269.00
269.00
-1.99%
893
0.29
Jun 09, 2025
274.45
274.45
274.45
274.45
274.45
-2.00%
358
0.12
Jun 06, 2025
280.15
280.15
280.05
280.05
280.05
-1.99%
157
0.05
Jun 05, 2025
285.75
285.75
285.75
285.75
285.75
-1.99%
192
0.06
Jun 04, 2025
291.55
291.55
291.55
291.55
291.55
-2.00%
495
0.16
Jun 03, 2025
297.50
297.50
297.50
297.50
297.50
-1.99%
46
0.01
Jun 02, 2025
303.55
303.55
303.55
303.55
303.55
-1.99%
121
0.04
May 30, 2025
309.70
309.70
309.70
309.70
309.70
-1.99%
110
0.04
May 29, 2025
312.80
316.95
312.75
316.00
316.00
-0.97%
940
0.30
May 28, 2025
319.15
319.15
319.10
319.10
319.10
-1.98%
429
0.14
May 27, 2025
325.55
325.55
325.55
325.55
325.55
-1.99%
108
0.03
May 26, 2025
336.05
336.05
332.15
332.15
332.15
-1.99%
208
0.07
May 23, 2025
338.90
338.90
338.90
338.90
338.90
-2.00%
2,833
0.90
May 22, 2025
345.80
345.90
345.80
345.80
345.80
-2.00%
172
0.05
May 21, 2025
347.90
352.85
347.90
352.85
352.85
-0.61%
179
0.05
May 20, 2025
368.90
368.90
354.80
355.00
355.00
-1.93%
160
0.05
May 19, 2025
356.35
363.00
356.35
362.00
362.00
+1.59%
980
0.30
May 16, 2025
356.35
356.35
356.35
356.35
356.35
+4.99%
126
0.04
May 15, 2025
339.40
356.35
339.40
339.40
339.40
0.00%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis