KEYFINSERV Historical Share Price Data
Keynote Financial Services Ltd Share Price
KEYFINSERV
CMP as on 25-Apr-24 12:00
₹ 187
₹ 187
-4.10 | -2.15%
Open
₹ 195
₹ 195
Turnover(lac)
₹ 4
₹ 4
Prev. Close
₹ 190.60
₹ 190.60
Day's Vol (shares)
₹ 2,255
₹ 2,255
Day's Vol (shares)
₹ 185.70 ₹ 194.95
CMP as on 25-Apr-24 12:00
₹ 187
₹ 187
-5.25 | -2.73%
Open
₹ 200
₹ 200
Turnover(lac)
₹ 0
₹ 0
Prev. Close
₹ 192.00
₹ 192.00
Day's Vol (shares)
₹ 152
₹ 152
Day's Vol (shares)
₹ 186.70 ₹ 199.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
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 |
19-Apr-2024 | 167.05 | 184.45 | 167.05 | 177 | 63 | 483126.2 | 2715 | 17.40 | 9.95 |
22-Apr-2024 | 170.35 | 183.9 | 170.35 | 175.6 | 72 | 582350.5 | 3304 | 13.55 | 5.25 |
23-Apr-2024 | 176 | 184.35 | 175.65 | 184.35 | 64 | 1344394.2 | 7321 | 8.70 | 8.35 |
24-Apr-2024 | 193.55 | 193.55 | 181.4 | 190.6 | 135 | 2020913.55 | 10559 | 12.15 | -2.95 |
25-Apr-2024 | 194.95 | 194.95 | 185.7 | 186.5 | 50 | 425430 | 2255 | 9.25 | -8.45 |