Keynote Finan.

Keynote Financial Services Ltd Historical Data

NSEBSE

₹340.15

(-1.53%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/10/2025

To Date

16/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	273.99	282	273.99	276.39	250	14,60,048.63	2,629
16-Oct-2025	279.86	279.86	273.12	277.68	181	10,21,359.65	1,814
17-Oct-2025	275.01	282	263.25	266.01	208	14,98,447.45	3,533
20-Oct-2025	264	274.3	259.01	264.02	247	15,16,300.2	4,367
21-Oct-2025	270	280	265	276.84	112	7,85,051.14	1,312
23-Oct-2025	281	281	266.32	270.19	263	16,10,422.75	3,556
24-Oct-2025	268	274.68	257.13	260.69	278	9,72,523.17	2,183
27-Oct-2025	260.7	267.87	257.25	261.69	239	9,49,116.17	1,878
28-Oct-2025	262.49	263.91	258	258.17	78	4,24,695.96	1,198
29-Oct-2025	265	266.87	257.04	261.05	210	10,66,840.59	2,562
30-Oct-2025	261	313.26	261	313.05	1,840	2,53,41,648.26	33,435
31-Oct-2025	339	347.8	309.19	316.87	5,850	5,64,89,746.46	31,326
03-Nov-2025	311.45	313.45	295.55	300	799	26,14,864.6	3,649
04-Nov-2025	297.1	360	296	360	9,816	9,72,78,947.75	49,836
06-Nov-2025	377	382.1	335.1	357.65	5,602	5,71,60,030.15	40,749
07-Nov-2025	360	360	336.9	341.55	934	61,56,254.45	7,405
10-Nov-2025	338	364.8	327.95	352.3	920	75,14,107.05	6,850
11-Nov-2025	360	363.05	336.05	350.45	1,693	89,70,311.95	8,449
12-Nov-2025	345.25	360	344	352.65	784	47,64,630	4,281
13-Nov-2025	357.25	360	344.05	345.45	560	41,84,632.35	6,119
14-Nov-2025	344.25	356.25	333.1	340.15	555	34,66,369.2	5,276

Keynote Finan.: Related NEWS

No Record Found

Invest wise with Expert advice