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
Oct 17, 2025
274.50
274.50
263.00
266.70
266.70
-4.17%
115
0.07
Oct 16, 2025
275.60
278.95
273.05
278.30
278.30
+0.98%
382
0.23
Oct 15, 2025
275.70
280.20
274.85
275.60
275.60
-0.67%
757
0.47
Oct 14, 2025
300.55
301.00
277.45
277.45
277.45
-7.33%
783
0.48
Oct 13, 2025
306.80
307.35
299.00
299.40
299.40
-6.00%
592
0.37
Oct 10, 2025
321.50
326.70
297.90
318.50
318.50
-2.02%
2,903
1.85
Oct 09, 2025
320.10
350.00
320.00
325.05
325.05
+8.57%
30,724
28.34
Oct 08, 2025
274.00
299.40
273.05
299.40
299.40
+20.00%
10,704
11.71
Oct 07, 2025
246.65
250.50
238.00
249.50
249.50
+0.60%
366
0.40
Oct 06, 2025
259.00
259.00
248.00
248.00
248.00
-2.61%
60
0.07
Oct 03, 2025
250.50
254.65
245.70
254.65
254.65
+1.86%
66
0.07
Oct 01, 2025
249.10
250.00
241.40
250.00
250.00
+2.27%
59
0.06
Sep 30, 2025
250.00
250.00
240.85
244.45
244.45
+1.01%
142
0.15
Sep 29, 2025
239.15
251.20
237.80
242.00
242.00
-0.31%
738
0.80
Sep 26, 2025
252.80
253.60
238.00
242.75
242.75
-2.72%
1,712
1.91
Sep 25, 2025
237.85
254.00
237.85
249.55
249.55
+6.19%
312
0.35
Sep 24, 2025
230.05
240.80
230.05
235.00
235.00
-3.07%
2,150
2.42
Sep 23, 2025
241.05
243.55
233.05
242.45
242.45
+1.02%
3,073
3.33
Sep 22, 2025
245.10
249.45
240.00
240.00
240.00
-2.32%
658
0.71
Sep 19, 2025
250.10
251.90
245.40
245.70
245.70
-0.71%
495
0.54
Sep 18, 2025
254.55
259.65
247.45
248.45
247.45
-0.22%
1,883
2.11
Sep 17, 2025
256.00
256.80
248.45
250.00
248.99
+0.34%
2,197
2.56
Sep 16, 2025
251.25
254.10
249.50
250.15
249.14
-1.14%
373
0.44
Sep 15, 2025
251.00
256.30
248.70
254.05
253.03
+1.93%
1,370
1.60
Sep 12, 2025
252.50
255.00
250.25
250.25
249.24
-0.47%
800
0.94
Sep 11, 2025
250.35
254.75
248.00
252.45
251.43
+2.91%
1,101
1.29
Sep 10, 2025
257.00
258.00
244.55
246.30
245.31
-1.55%
900
1.06
Sep 09, 2025
248.05
259.05
247.15
251.20
250.19
+0.68%
1,162
1.38
Sep 08, 2025
265.00
272.00
249.40
250.50
249.49
+0.52%
66
0.08
Sep 05, 2025
248.50
251.70
248.10
250.20
249.19
-0.33%
60
0.07
Sep 04, 2025
262.00
262.00
251.50
252.05
251.04
-3.41%
330
0.39
Sep 03, 2025
263.90
264.25
257.35
262.00
260.94
+0.02%
900
1.07
Sep 02, 2025
262.00
270.40
262.00
263.00
261.94
+1.10%
523
0.63
Sep 01, 2025
255.40
261.20
252.75
261.20
260.15
+4.34%
356
0.43
Aug 29, 2025
250.25
259.20
243.00
251.35
250.34
+0.54%
1,969
2.46
Aug 28, 2025
254.10
257.90
251.00
251.00
249.99
-4.03%
246
0.30
Aug 26, 2025
255.00
262.65
254.70
262.60
261.54
+0.39%
773
0.96
Aug 25, 2025
265.00
267.55
258.85
262.65
261.59
+1.86%
236
0.29
Aug 22, 2025
257.30
258.90
254.55
258.90
257.86
+0.37%
854
1.08
Aug 21, 2025
261.30
262.15
256.05
259.00
257.96
+2.48%
1,047
1.28
Aug 20, 2025
265.95
266.00
253.45
253.75
252.73
-2.83%
2,121
2.68
Aug 19, 2025
261.85
262.20
260.05
262.20
261.14
+2.30%
823
1.06
Aug 18, 2025
266.30
272.00
257.35
257.35
256.31
+0.58%
1,388
1.83
Aug 14, 2025
260.00
265.10
249.00
256.90
255.86
+0.95%
2,124
2.86
Aug 13, 2025
260.00
260.75
252.30
255.50
254.47
+2.67%
2,637
3.76
Aug 12, 2025
252.65
259.45
247.70
249.85
248.84
-0.71%
4,160
6.54
Aug 11, 2025
237.15
257.95
237.15
252.65
251.63
-1.03%
2,573
4.32
Aug 08, 2025
257.00
257.00
256.05
256.30
255.27
+0.92%
76
0.13
Aug 07, 2025
256.00
256.50
252.30
255.00
253.97
-2.82%
1,460
2.55
Aug 06, 2025
259.00
264.50
257.40
263.45
262.39
-1.67%
322
0.55
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