KEYFINSERV Historical Share Price Data

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(₹)
19-Mar-2024	142.55	146.8	141.8	144.7	488	585850.65	1411	5.00	2.15
20-Mar-2024	143	158.4	143	153.1	680	1892209.05	4803	15.40	10.10
21-Mar-2024	157.7	157.7	146.2	148.5	272	751868.55	2331	11.50	-9.20
22-Mar-2024	148.95	152.05	139.05	147.45	811	3269523.05	4676	13.00	-1.50
26-Mar-2024	148	148.9	144.5	145.5	166	760489.85	4009	4.40	-2.50
27-Mar-2024	150.95	150.95	143	144.05	900	819479.75	1462	7.95	-6.90
28-Mar-2024	143.1	148.9	143.1	144.05	192	1011264.8	5161	5.80	0.95
01-Apr-2024	144.95	158.45	144.95	153.95	476	2653910.6	6422	13.50	9.00
02-Apr-2024	158	169.3	155.15	169.3	1414	4277935.45	8146	14.15	11.30
03-Apr-2024	174.9	175.3	162	163.95	1111	4234238.25	10460	13.30	-10.95
04-Apr-2024	172	172	164.4	166.15	1097	2478936.95	5155	7.60	-5.85
05-Apr-2024	169.9	199.35	167.55	199.35	4530	45708960.5	65310	31.80	29.45
08-Apr-2024	217	217	201.05	206.15	4073	34205014.25	85243	15.95	-10.85
09-Apr-2024	209	220	201	216	1492	7301571.6	17251	19.00	7.00
10-Apr-2024	217	217	205.15	208.65	801	4665347.85	14727	11.85	-8.35
12-Apr-2024	203	205.45	187.05	192.3	1026	4717276.4	13019	18.40	-10.70
15-Apr-2024	187.1	187.1	182.7	185.7	96	687996.8	3758	4.40	-1.40
16-Apr-2024	183.5	188.5	177	184.75	103	620063.4	3423	11.50	1.25
18-Apr-2024	185	186	175.55	175.7	125	806605.2	4537	10.45	-9.30

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.