Key Corp Share Price History

Key Corp

CMP as on20-Sep-21 12:42

₹ 50.70
0 0%

Open

₹ 50.70

Turnover (lac)

Prev. Close

₹ 50.70

Day's Vol (shares)

₹ 306

Day's Range

₹ 48.20
₹ 50.70

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 ()
17-Sep-2021 53.90 53.90 49.20 50.70 19 0.02 303 4.75 -3.20
16-Sep-2021 52.50 54.50 49.90 51.70 36 0.07 1,283 4.60 -0.80
15-Sep-2021 50.50 53 48 52.50 48 0.14 2,697 5 2
14-Sep-2021 50.50 50.50 46.30 50.50 36 0.10 1,987 4.25 0
13-Sep-2021 46.80 48.10 46.80 48.10 24 0.06 1,273 1.30 1.30
09-Sep-2021 43.70 45.90 41.60 45.90 35 0.06 1,344 4.30 2.15
08-Sep-2021 43.70 45.10 43.70 43.70 33 0.08 1,857 1.40 0
07-Sep-2021 48 48 46 46 21 0.04 777 2 -2
06-Sep-2021 53.40 53.40 48.40 48.40 47 0.07 1,383 5 -5
03-Sep-2021 53.50 56.10 50.90 50.90 44 0.08 1,556 5.20 -2.60
02-Sep-2021 56.30 56.30 51 53.50 69 0.24 4,242 5.30 -2.80
01-Sep-2021 53.60 53.60 53.60 53.60 5 0 52 0 0
31-Aug-2021 51.10 51.10 51.10 51.10 14 0.03 612 0 0
30-Aug-2021 48.70 48.70 48.70 48.70 14 0.02 513 0 0
27-Aug-2021 42 46.40 42 46.40 146 0.86 20,191 4.40 4.40
26-Aug-2021 44.20 44.20 44.20 44.20 6 0.01 177 0 0
25-Aug-2021 46.50 46.50 46.50 46.50 11 0.02 511 0 0
24-Aug-2021 48.90 48.90 48.90 48.90 17 0.03 545 0 0
23-Aug-2021 51.40 51.40 51.40 51.40 7 0.01 197 0 0
20-Aug-2021 54.10 54.10 54.10 54.10 12 0.04 681 0 0
Open ZERO Brokerage Demat Account