Keynote Finan.

Keynote Financial Services Ltd Historical Data

NSEBSE

₹318.85

(1.82%)

Dec 31, 2025|01:27:35 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	284.95	291.9	278	284.3	277	9,47,315	2,326
02-Dec-2025	286.7	288.45	280	280.8	105	2,15,544.15	444
03-Dec-2025	283.3	285	274.8	276.9	158	4,36,661.05	1,133
04-Dec-2025	281.1	288.1	280.05	284.5	360	9,98,065.25	1,922
05-Dec-2025	286	341.4	286	338.85	7,258	7,26,42,343.15	33,289
08-Dec-2025	338.85	350.1	300.2	305.85	3,227	2,03,21,683.55	21,065
09-Dec-2025	308	314.9	301	307.45	1,172	63,23,636.15	5,236
10-Dec-2025	309	309	292.4	295.75	375	16,58,564.65	3,485
11-Dec-2025	303	303	293	294.15	364	11,12,874.2	1,776
12-Dec-2025	298	336.85	298	315.1	2,780	1,38,99,932.1	9,774
15-Dec-2025	318.95	343.45	306.8	321.8	1,516	66,60,457.2	7,538
16-Dec-2025	321.8	339.7	312.6	319.7	479	13,28,467	2,068
17-Dec-2025	319.7	326.9	312.35	316.15	273	8,63,077.25	1,222
18-Dec-2025	313.5	321.5	313.5	317.65	143	3,75,852.3	608
19-Dec-2025	322.95	325	315	318.45	225	12,56,145.9	2,605
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

Keynote Finan.: Related NEWS

No Record Found

Invest wise with Expert advice