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

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 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
May 14, 2025
339.40
339.40
339.40
339.40
339.40
+5.00%
28
<0.01
May 13, 2025
323.25
323.25
323.25
323.25
323.25
+4.99%
69
0.01
May 12, 2025
302.00
307.90
302.00
307.90
307.90
+5.00%
22
<0.01
May 09, 2025
300.55
300.55
290.30
293.25
293.25
-4.03%
997
0.20
May 08, 2025
305.40
309.40
292.15
305.55
305.55
+0.05%
2,201
0.44
May 07, 2025
305.00
308.00
298.75
305.40
305.40
-2.88%
3,491
0.70
May 06, 2025
329.00
330.00
314.45
314.45
314.45
-5.00%
416
0.08
May 05, 2025
336.00
340.00
326.10
331.00
331.00
-3.48%
2,698
0.54
May 02, 2025
353.90
353.90
342.95
342.95
342.95
-5.00%
817
0.16
Apr 30, 2025
380.00
389.30
361.00
361.00
361.00
-5.00%
3,074
0.63
Apr 29, 2025
381.10
387.00
379.00
380.00
380.00
-0.31%
357
0.07
Apr 28, 2025
402.00
409.00
381.10
381.20
381.20
-4.97%
1,634
0.33
Apr 25, 2025
409.30
417.30
388.85
401.15
401.15
-1.99%
1,492
0.31
Apr 24, 2025
408.00
409.30
408.00
409.30
409.30
+4.99%
212
0.04
Apr 23, 2025
375.00
389.85
352.80
389.85
389.85
+5.00%
3,474
0.69
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