Keynote Financial Services Ltd (Keynote Finan.) Corporate Action

Keynote Financial Services Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
10-May-2023	95.15	99.35	95.15	98	30	148352.2	363	4.20	2.85
11-May-2023	98.95	98.95	96.1	96.55	20	27261	179	2.85	-2.40
12-May-2023	98	98	95.6	96.15	37	124132.65	980	2.40	-1.85
15-May-2023	96.15	98	95.1	95.7	37	43551.95	295	2.90	-0.45
16-May-2023	96.7	97.05	94	94.85	61	189690.8	1629	3.05	-1.85
17-May-2023	97	97.6	95	95.65	41	84432.15	351	2.60	-1.35
18-May-2023	96.7	99.4	96	96.2	37	111761.4	660	3.40	-0.50
19-May-2023	96	96.7	94.1	96	65	112115.35	758	2.60
22-May-2023	98.4	99.5	93.15	93.75	222	360820.7	2163	6.35	-4.65
23-May-2023	93.75	96.7	90.75	93.35	206	622484.85	4035	5.95	-0.40
24-May-2023	94.85	96.9	93.55	94.7	122	152157.8	774	3.35	-0.15
25-May-2023	95.75	97	94.05	96.3	101	252571.45	1338	2.95	0.55
26-May-2023	97	108	95.8	104.5	2304	14998819.7	55448	12.20	7.50
29-May-2023	101.75	103	93.55	97	1133	3492222.95	24132	9.45	-4.75
30-May-2023	99.95	99.95	96	96.65	152	467217.25	2786	3.95	-3.30
31-May-2023	99.05	99.05	94	94.35	213	804515.75	5044	5.05	-4.70
01-Jun-2023	96	97.75	94.25	95.75	150	204295.25	1194	3.50	-0.25
02-Jun-2023	96	97	94.15	94.8	156	247878.25	1279	2.85	-1.20
05-Jun-2023	98.95	98.95	95	96.7	134	748497.15	5490	3.95	-2.25
06-Jun-2023	96.7	97.7	93.7	94.85	214	336971.6	1517	4.00	-1.85
07-Jun-2023	94.85	96.85	93.7	94.15	290	772758.15	5986	3.15	-0.70
08-Jun-2023	94.45	97.25	94.3	95.1	196	472526.75	3213	2.95	0.65
09-Jun-2023	94.8	96.95	94.8	95.4	58	146306.4	1113	2.15	0.60

KEYFINSERV Historical Share Price Data