Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹73.01

(-4.34%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	100	100	92.25	93.45	85	2,24,331	1,895
24-Oct-2025	93.4	98.25	92.05	95.05	65	6,23,134	5,179
27-Oct-2025	95.1	95.75	85.55	94.55	88	2,76,154	2,321
28-Oct-2025	96.4	96.4	88.4	91.95	68	1,34,643	1,247
29-Oct-2025	86.65	94.6	86.65	90.35	73	1,83,363	1,609
30-Oct-2025	98	98	89.4	92.1	45	1,04,496	1,001
31-Oct-2025	92.6	94.9	88.3	89.8	65	1,14,878	1,169
03-Nov-2025	88.4	92.73	88.4	92	28	55,761	473
04-Nov-2025	96	96	87.55	88.23	69	2,02,377	2,220
06-Nov-2025	87	90	80	81.28	142	3,73,874	3,510
07-Nov-2025	86.5	86.5	77.8	82.78	55	1,18,253	1,027
10-Nov-2025	83.83	83.83	77	78.52	135	4,99,813	4,855
11-Nov-2025	79.98	79.98	75	76.31	56	1,79,048	1,579
12-Nov-2025	76.31	76.6	74.02	74.94	73	1,89,559	2,049
13-Nov-2025	74	77.39	74	76.32	86	3,84,879	4,689
14-Nov-2025	77.99	77.99	72.51	73.01	50	1,93,582	2,615

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice