Keynote Finan.

Keynote Financial Services Ltd Historical Data

NSEBSE

₹281.5

(-0.27%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	276.1	299.75	276.05	284.85	341	25,86,287.95	2,415
29-Jan-2026	298.9	298.9	275.25	278.7	237	13,46,787.55	2,771
30-Jan-2026	283	284.75	275.3	280.35	149	8,50,087.1	1,589
01-Feb-2026	275.15	289.25	273	277.1	350	6,26,335.2	1,134
02-Feb-2026	281.15	282.45	273.1	276.65	46	1,53,137.9	356
03-Feb-2026	276.2	294.9	276.2	285.75	185	9,15,191.5	2,111
04-Feb-2026	290	295.95	282.35	284.4	151	4,48,185.1	912
05-Feb-2026	282	329.8	282	290.1	1,368	61,95,175.4	5,468
06-Feb-2026	290	304.35	282.4	288.45	155	4,54,306	610
09-Feb-2026	287.95	298.9	286.6	288.4	184	5,88,012.35	1,099
10-Feb-2026	289.4	332	288.4	309.15	974	63,57,683.85	8,416
11-Feb-2026	324	324	298.05	304	157	11,94,143	2,026
12-Feb-2026	304.95	316.45	295.45	300.85	272	14,38,032.7	2,235
13-Feb-2026	304.95	325.05	304.95	314.45	697	56,80,541.95	8,251
16-Feb-2026	325	325	298	300.55	582	29,97,347.4	3,335
17-Feb-2026	300	304.95	292.3	302.05	268	11,44,831.4	1,559
18-Feb-2026	295.95	306.85	295.85	302.35	174	6,53,710.5	731
19-Feb-2026	306.7	309.7	285	290	439	21,04,106.9	2,651
20-Feb-2026	292.05	298.75	286.05	290.65	425	17,96,950	2,309
23-Feb-2026	298.55	305.05	287.25	288.9	574	16,42,413.8	1,583
24-Feb-2026	294.05	297.75	277.5	281.45	365	12,27,569.2	1,918
25-Feb-2026	290.05	292	278.05	283.85	333	8,93,324.15	733
26-Feb-2026	289.05	289.05	280.5	282.25	154	4,53,475.9	1,212

Keynote Finan.: Related NEWS

No Record Found

Invest wise with Expert advice