Key Corp Share Price History

Key Corp

CMP as on30-Jul-21 13:35

₹ 68.35
3.25 4.99%

Open

₹ 68.35

Turnover (lac)

Prev. Close

₹ 65.10

Day's Vol (shares)

₹ 1,944

Day's Range

₹ 68.35
₹ 68.35

Key Corp Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 68.40 68.40 68.40 68.40 25 0.13 1,944 0 0
29-Jul-2021 65.10 65.10 65.10 65.10 25 0.11 1,708 0 0
28-Jul-2021 62 62 62 62 32 0.45 7,207 0 0
27-Jul-2021 59.10 59.10 57.80 59.10 95 0.51 8,666 1.30 0
26-Jul-2021 55 56.30 55 56.30 53 0.16 2,928 1.25 1.25
23-Jul-2021 56.90 56.90 51.60 53.60 140 0.80 14,374 5.35 -3.30
22-Jul-2021 54.20 54.20 53 54.20 52 0.43 7,948 1.20 0
20-Jul-2021 51.60 51.70 51.60 51.70 35 0.16 3,003 0.05 0.05
19-Jul-2021 49 49.20 47.90 49.20 77 0.32 6,488 1.35 0.20
16-Jul-2021 47.60 47.60 43.50 46.90 165 1.01 21,301 4.10 -0.70
15-Jul-2021 45.40 45.40 45.40 45.40 6 0.03 655 0 0
14-Jul-2021 43.20 43.20 43.20 43.20 9 0.05 1,163 0 0
13-Jul-2021 41.20 41.20 41.20 41.20 9 0.03 727 0 0
12-Jul-2021 39.20 39.20 39.20 39.20 7 0.03 881 0 0
09-Jul-2021 37.40 37.40 37.40 37.40 4 0.02 450 0 0
08-Jul-2021 35.60 35.60 35.60 35.60 8 0.03 761 0 0
07-Jul-2021 34 34 34 34 28 0.11 3,256 0 0
06-Jul-2021 32.40 32.40 32.40 32.40 3 0.02 488 0 0
05-Jul-2021 30.90 30.90 30.90 30.90 3 0.01 166 0 0
02-Jul-2021 29.40 29.40 29.40 29.40 2 0.01 300 0 0
01-Jul-2021 28 28 28 28 2 0.02 800 0 0
Open ZERO Brokerage Demat Account