KEYFINSERV Historical Share Price Data
Keynote Financial Services Ltd Share Price
KEYFINSERV
CMP as on 10-May-24 11:09
₹ 172
₹ 172
-5.00 | -2.82%
Open
₹ 172
₹ 172
Turnover(lac)
₹ 0
₹ 0
Prev. Close
₹ 177.00
₹ 177.00
Day's Vol (shares)
₹ 41
₹ 41
Day's Vol (shares)
₹ 172.00 ₹ 176.95
CMP as on 08-May-24 12:00
₹ 174
₹ 174
7.40 | 4.44%
Open
₹ 174
₹ 174
Turnover(lac)
₹ 0
₹ 0
Prev. Close
₹ 166.60
₹ 166.60
Day's Vol (shares)
₹ 100
₹ 100
Day's Vol (shares)
₹ 174.00 ₹ 174.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 217 | 217 | 205.15 | 208.65 | 801 | 4665347.85 | 14727 | 11.85 | -8.35 |
12-Apr-2024 | 203 | 205.45 | 187.05 | 192.3 | 1026 | 4717276.4 | 13019 | 18.40 | -10.70 |
15-Apr-2024 | 187.1 | 187.1 | 182.7 | 185.7 | 96 | 687996.8 | 3758 | 4.40 | -1.40 |
16-Apr-2024 | 183.5 | 188.5 | 177 | 184.75 | 103 | 620063.4 | 3423 | 11.50 | 1.25 |
18-Apr-2024 | 185 | 186 | 175.55 | 175.7 | 125 | 806605.2 | 4537 | 10.45 | -9.30 |
19-Apr-2024 | 167.05 | 184.45 | 167.05 | 177 | 63 | 483126.2 | 2715 | 17.40 | 9.95 |
22-Apr-2024 | 170.35 | 183.9 | 170.35 | 175.6 | 72 | 582350.5 | 3304 | 13.55 | 5.25 |
23-Apr-2024 | 176 | 184.35 | 175.65 | 184.35 | 64 | 1344394.2 | 7321 | 8.70 | 8.35 |
24-Apr-2024 | 193.55 | 193.55 | 181.4 | 190.6 | 135 | 2020913.55 | 10559 | 12.15 | -2.95 |
25-Apr-2024 | 194.95 | 194.95 | 185.7 | 186.5 | 50 | 425430 | 2255 | 9.25 | -8.45 |
26-Apr-2024 | 190 | 190 | 183 | 184.55 | 37 | 212728.25 | 1140 | 7.00 | -5.45 |
29-Apr-2024 | 185 | 188 | 180.1 | 180.95 | 57 | 298631.65 | 1639 | 7.90 | -4.05 |
30-Apr-2024 | 178.2 | 185.95 | 178.2 | 181.55 | 34 | 226241.7 | 1252 | 7.75 | 3.35 |
02-May-2024 | 179 | 188 | 179 | 185 | 36 | 282426.5 | 1525 | 9.00 | 6.00 |
03-May-2024 | 183 | 184.95 | 176.15 | 177.75 | 43 | 629138.95 | 3518 | 8.80 | -5.25 |
06-May-2024 | 178 | 178.95 | 172.1 | 173.25 | 37 | 204532.9 | 1169 | 6.85 | -4.75 |
07-May-2024 | 165.1 | 170 | 165.1 | 170 | 36 | 391990.85 | 2338 | 4.90 | 4.90 |
08-May-2024 | 170 | 178.4 | 170 | 176.9 | 63 | 743819.85 | 4255 | 8.40 | 6.90 |
09-May-2024 | 176.9 | 180.9 | 168.05 | 177 | 37 | 191684.65 | 1123 | 12.85 | 0.10 |