Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹93.45

(1.19%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	123.5	123.85	120.3	122.25	13	23,086	107
24-Sep-2025	122.25	122.25	117.85	118.35	82	3,97,202	1,838
25-Sep-2025	118.35	122	115.05	119.1	54	1,30,929	960
26-Sep-2025	119.1	120	117.95	118.95	24	46,941	383
29-Sep-2025	116.8	123.95	114	121.75	71	4,45,628	3,043
30-Sep-2025	119.9	119.9	115.7	115.9	52	2,02,623	1,696
01-Oct-2025	110.2	121	110.2	118.2	47	1,13,453	700
03-Oct-2025	115.7	117.95	112.55	114.1	42	1,48,967	1,136
06-Oct-2025	114.1	117.4	111.1	114.25	45	1,92,136	978
07-Oct-2025	114.3	119	112.65	117.35	28	1,05,743	825
08-Oct-2025	117.3	121	112	112.15	48	1,12,492	605
09-Oct-2025	113	117.1	110	112.15	32	20,536	139
10-Oct-2025	112.15	115	110	110.15	60	2,31,460	1,986
13-Oct-2025	110.2	118.7	107.05	111.2	64	1,72,302	1,180
14-Oct-2025	107.05	114	107.05	111.1	28	44,192	341
15-Oct-2025	111.1	118.45	111.1	114.8	37	2,30,524	1,606
16-Oct-2025	118.4	118.4	105.4	111.75	64	2,07,821	1,423
17-Oct-2025	105	112	100.6	101.25	236	9,19,358	5,424
20-Oct-2025	103.95	103.95	94	94.6	139	5,61,545	3,880
21-Oct-2025	87.4	94.5	87.4	92.35	51	1,32,223	987

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice