KEYFINSERV Historical Share Price Data

Keynote Financial Services Ltd Share Price

KEYFINSERV

CMP as on 26-Feb-24 12:00
₹ 173

icon -1.55 | -0.89%

Open
₹ 180
Turnover(lac)
₹ 11
Prev. Close
₹ 174.90
Day's Vol (shares)
₹ 6,444
Day's Vol (shares)
₹ 172.55         ₹ 180.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Keynote Financial Services Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Jan-2024133.15141.8128.55140.6146554998771497113.257.45
30-Jan-2024140.65147.65135.3138.059404756188.351120612.35-2.60
31-Jan-2024142.05142.05136.25137.6512152608808.7539445.80-4.40
01-Feb-2024134.9139.9134.91381313277300748345.003.10
02-Feb-2024137.05141.95137140.310731830505.2561694.953.25
05-Feb-2024147.8147.8141144.5511571903838.368756.80-3.25
06-Feb-2024147.55147.55142.2144.77881841346.4570895.35-2.85
07-Feb-2024147.85152144.4145.4519253569071.05124347.60-2.40
08-Feb-2024145.55151.45145.45148.7516792775850.6590676.003.20
09-Feb-2024153.35178.5145.3169.3518709944594.44001233.2016.00
12-Feb-2024203.2203.2193.05203.2205342025059.2510919410.15
13-Feb-2024213213182.9182.9328936583413.98099730.10-30.10
14-Feb-2024179195.5169.25189.521888934509.551924426.2510.50
15-Feb-2024191.35195.95176181.9119651099371260519.95-9.45
16-Feb-2024182.05195172.05187.819337398026.051682522.955.75
19-Feb-2024191.7198.8181.25186.110113150800.3596717.55-5.60
20-Feb-2024192.95193174176.810805526122.351563319.00-16.15
21-Feb-2024184.3184.3172.05173.659152826221.1574612.25-10.65
22-Feb-2024174.15180.95169.9177.955532489433.1837111.053.80
23-Feb-2024181.95181.95173174.93881303704.8539708.95-7.05
26-Feb-2024180180172.55173.354111120592.1535847.45-6.65