Keynote Finan.

Keynote Financial Services Ltd Historical Data

NSEBSE

₹284.9

(1.19%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/10/2025

To Date

30/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	333.2	334.9	309	313.4	1,392	83,51,403.8	12,117
18-Nov-2025	313.9	314.6	305	305.75	322	15,42,150.5	2,161
19-Nov-2025	306.45	321.45	306.45	310.9	425	17,84,606.05	1,883
20-Nov-2025	306.2	316	301.1	303.55	296	10,02,778.3	2,206
21-Nov-2025	302.95	302.95	280	282	766	35,96,465.1	6,198
24-Nov-2025	285	286.4	272.05	276.1	629	17,77,752.9	3,070
25-Nov-2025	274.05	302	274.05	295.7	788	29,15,296.75	4,318
26-Nov-2025	300	314.7	285	288.45	1,079	34,22,036.35	3,880
27-Nov-2025	284.15	298.8	278.05	281.55	305	5,81,793.15	1,086
28-Nov-2025	294.75	294.75	281.1	284.9	301	9,69,204	2,223

Keynote Finan.: Related NEWS

No Record Found

Invest wise with Expert advice