Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹138.45

(-1.98%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	126.6	130	126.6	128.5	19	51,084	402
04-Jul-2025	129	129	127	127.8	28	1,19,357	932
07-Jul-2025	134	134.15	130	133.6	30	1,36,455	1,034
08-Jul-2025	134	134	130.1	134	36	68,788	525
09-Jul-2025	133.35	133.35	130	131.35	17	49,153	374
10-Jul-2025	131.35	135.1	131.35	134.1	17	53,884	400
11-Jul-2025	131	133.4	129.85	131.95	29	98,764	748
14-Jul-2025	126	131.05	126	130	20	1,48,043	1,142
15-Jul-2025	130	136.5	126.2	136.5	72	3,47,061	2,589
16-Jul-2025	143.3	143.3	143.3	143.3	30	3,92,642	2,740
17-Jul-2025	150.45	150.45	150.45	150.45	12	69,959	465
18-Jul-2025	157.95	157.95	157.95	157.95	26	3,74,499	2,371
21-Jul-2025	165.8	165.8	150.1	165.8	178	16,87,786	10,392
22-Jul-2025	162.5	162.5	162.5	162.5	28	4,30,462	2,649
23-Jul-2025	159.25	160	159.25	159.25	17	46,705	293
24-Jul-2025	156.1	156.1	156.1	156.1	29	6,02,077	3,857
25-Jul-2025	153	153	153	153	17	1,37,241	897
28-Jul-2025	150	150	149.95	149.95	11	55,781	372
29-Jul-2025	147	147	147	147	10	38,220	260
30-Jul-2025	144.1	144.1	144.1	144.1	10	26,370	183
31-Jul-2025	141.25	141.25	141.25	141.25	15	33,617	238
01-Aug-2025	138.45	138.45	138.45	138.45	15	25,197	182

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice