Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹66.98

(0.89%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	73.01	75.89	71	71.97	71	1,70,297	1,994
18-Nov-2025	72	72.05	68.38	68.62	93	4,78,292	5,869
19-Nov-2025	68.62	69.9	65.19	65.2	90	2,18,389	2,189
20-Nov-2025	67	67.49	63.4	66.8	67	2,27,514	3,142
21-Nov-2025	64.6	70.14	64.11	69.36	49	1,47,320	1,225
24-Nov-2025	70.5	72.82	70	70	35	1,94,323	2,703
25-Nov-2025	70	72.1	67	67.48	48	1,82,880	1,905
26-Nov-2025	67.6	67.6	65.54	66.99	32	41,865	560
27-Nov-2025	66.98	70.33	66.1	66.39	30	26,975	397
28-Nov-2025	69.7	69.7	64.1	66.98	47	74,051	945

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice