Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹121.55

(-1.98%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
04-Aug-2025	135.75	135.75	135.7	135.7	19	51,302	378
05-Aug-2025	133	133	133	133	18	20,748	156
06-Aug-2025	135	135	130.5	130.5	16	1,38,244	1,045
07-Aug-2025	130.5	130.5	127.9	127.9	16	79,948	619
08-Aug-2025	125.35	125.35	125.35	125.35	21	2,24,376	1,790
11-Aug-2025	122.85	123	122.85	123	24	1,14,656	933
12-Aug-2025	123	125.45	123	125.45	7	21,718	175
13-Aug-2025	127.95	127.95	127.9	127.9	9	61,403	480
14-Aug-2025	127	127	125.35	125.35	7	7,029	56
18-Aug-2025	125.35	125.65	125.35	125.65	16	67,256	536
19-Aug-2025	125.65	125.65	125.65	125.65	15	2,08,327	1,658
20-Aug-2025	125.05	125.05	124.4	124.5	15	1,95,370	1,565
21-Aug-2025	124.5	124.5	122.05	124	20	71,034	572
22-Aug-2025	124	124	121.55	121.55	34	1,68,558	1,377

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice