Keynote Finan.

Keynote Financial Services Ltd Historical Data

NSEBSE

₹277.2

(0.71%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	320	332.95	315.6	318.85	410	14,07,143.1	2,724
23-Dec-2025	327	327	315.9	318.3	132	6,33,584.65	1,525
24-Dec-2025	311.65	320.05	306.35	313.15	253	11,31,327.2	2,133
26-Dec-2025	318.2	319.8	303.05	307.15	198	6,57,946.45	1,307
29-Dec-2025	298.65	313.95	295.5	301.3	395	14,65,807.75	3,073
30-Dec-2025	296	339.95	296	313.15	2,298	1,10,43,431.45	8,120
31-Dec-2025	320.25	329.25	307.35	326.45	359	18,41,434.4	3,363
01-Jan-2026	331.3	331.3	310	315.1	299	10,49,003.7	1,573
02-Jan-2026	321.55	325.6	312.2	315.8	274	9,98,948.7	1,977
05-Jan-2026	316.6	322.8	306.05	316.6	320	12,34,097.4	2,370
06-Jan-2026	318.55	318.55	305	308.65	283	6,43,860.55	1,075
07-Jan-2026	313.55	315.5	302.5	304.7	189	4,82,972.85	974
08-Jan-2026	310.3	313.15	291.5	295.85	387	11,22,494.25	2,061
09-Jan-2026	295.85	298.4	282	283.65	468	17,52,852.5	3,616
12-Jan-2026	295	299.8	281	282.2	211	10,40,775.65	1,902
13-Jan-2026	290	295.95	281.95	290.6	234	5,26,098.05	1,085
14-Jan-2026	288	290.6	279	281.55	173	5,32,178.95	1,011
16-Jan-2026	279.25	290.95	279.25	282.35	112	3,39,766	728
19-Jan-2026	280	283.85	275	275.25	139	3,65,691.1	866
20-Jan-2026	300.1	323.95	266.85	277.2	2,489	1,71,45,834.15	9,989

Keynote Finan.: Related NEWS

No Record Found

Invest wise with Expert advice