Price Data Selection & Download
Keynote Financial Services Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
4990 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine KEYFINSERV quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹479.00
April 15, 2025
NSE Exchange
Share Price All Time Low
₹2.60
July 21, 2004
NSE Exchange
Highest Volume Trading Day
795,853
August 24, 2023 • ₹135.90
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
KEYFINSERV daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹262.90 | ₹262.90 | ₹246.51 | ₹253.89 | 1,018 |
| 2026-07-23 | ₹263.00 | ₹263.97 | ₹255.25 | ₹256.32 | 1,056 |
| 2026-07-22 | ₹263.48 | ₹269.11 | ₹255.61 | ₹262.26 | 394 |
| 2026-07-21 | ₹268.36 | ₹268.37 | ₹257.72 | ₹264.80 | 768 |
| 2026-07-20 | ₹264.76 | ₹266.95 | ₹257.00 | ₹265.40 | 571 |
| 2026-07-17 | ₹255.00 | ₹271.98 | ₹255.00 | ₹260.64 | 1,753 |
| 2026-07-16 | ₹268.81 | ₹268.81 | ₹259.54 | ₹266.14 | 195 |
| 2026-07-15 | ₹262.97 | ₹267.99 | ₹256.52 | ₹265.99 | 853 |
| 2026-07-14 | ₹260.66 | ₹268.90 | ₹258.00 | ₹262.97 | 788 |
| 2026-07-13 | ₹264.68 | ₹265.00 | ₹255.27 | ₹259.37 | 562 |
| 2026-07-10 | ₹268.00 | ₹274.44 | ₹261.40 | ₹264.68 | 1,892 |
| 2026-07-09 | ₹263.00 | ₹274.97 | ₹263.00 | ₹266.00 | 524 |
| 2026-07-08 | ₹268.30 | ₹278.99 | ₹262.50 | ₹263.19 | 1,065 |
| 2026-07-07 | ₹270.10 | ₹286.75 | ₹270.10 | ₹273.75 | 852 |
| 2026-07-06 | ₹284.50 | ₹288.50 | ₹272.20 | ₹280.22 | 2,185 |
| 2026-07-03 | ₹270.00 | ₹278.50 | ₹266.79 | ₹276.83 | 2,721 |
| 2026-07-02 | ₹269.00 | ₹284.00 | ₹259.10 | ₹261.66 | 6,921 |
| 2026-07-01 | ₹250.99 | ₹265.00 | ₹250.98 | ₹261.27 | 7,526 |
| 2026-06-30 | ₹243.90 | ₹264.45 | ₹241.60 | ₹249.75 | 8,926 |
| 2026-06-29 | ₹240.30 | ₹250.95 | ₹240.30 | ₹241.60 | 1,732 |
| 2026-06-25 | ₹255.00 | ₹255.00 | ₹240.35 | ₹243.95 | 4,295 |
| 2026-06-24 | ₹253.15 | ₹257.80 | ₹248.50 | ₹251.60 | 1,002 |
| 2026-06-23 | ₹256.65 | ₹257.95 | ₹248.05 | ₹251.90 | 2,349 |
| 2026-06-22 | ₹256.90 | ₹256.90 | ₹251.80 | ₹252.75 | 894 |
| 2026-06-19 | ₹250.00 | ₹258.40 | ₹250.00 | ₹255.65 | 601 |
| 2026-06-18 | ₹250.00 | ₹257.85 | ₹250.00 | ₹254.95 | 1,502 |
| 2026-06-17 | ₹252.10 | ₹264.95 | ₹252.10 | ₹254.70 | 3,358 |
| 2026-06-16 | ₹250.00 | ₹264.80 | ₹250.00 | ₹256.75 | 2,348 |
| 2026-06-15 | ₹257.00 | ₹261.40 | ₹251.10 | ₹254.95 | 2,322 |
| 2026-06-12 | ₹249.30 | ₹258.15 | ₹245.05 | ₹248.35 | 2,840 |
| 2026-06-11 | ₹252.55 | ₹252.55 | ₹243.30 | ₹248.15 | 1,703 |
| 2026-06-10 | ₹263.95 | ₹263.95 | ₹250.05 | ₹251.30 | 257 |
| 2026-06-09 | ₹254.25 | ₹261.90 | ₹251.25 | ₹255.85 | 1,974 |
| 2026-06-08 | ₹259.00 | ₹259.00 | ₹250.25 | ₹253.00 | 807 |
| 2026-06-05 | ₹260.90 | ₹260.90 | ₹255.00 | ₹259.00 | 700 |
| 2026-06-04 | ₹258.75 | ₹261.90 | ₹252.00 | ₹260.55 | 2,948 |
| 2026-06-03 | ₹260.00 | ₹264.30 | ₹250.10 | ₹251.80 | 5,209 |
| 2026-06-02 | ₹256.20 | ₹269.90 | ₹256.20 | ₹259.70 | 10,861 |
| 2026-06-01 | ₹268.00 | ₹285.00 | ₹260.25 | ₹269.70 | 4,027 |
| 2026-05-29 | ₹267.30 | ₹287.95 | ₹267.30 | ₹274.85 | 2,274 |
| 2026-05-27 | ₹273.95 | ₹280.70 | ₹265.55 | ₹275.15 | 1,131 |
| 2026-05-26 | ₹274.00 | ₹281.90 | ₹270.25 | ₹271.20 | 1,695 |
| 2026-05-25 | ₹273.10 | ₹289.80 | ₹271.10 | ₹271.90 | 486 |
| 2026-05-22 | ₹280.70 | ₹280.75 | ₹268.00 | ₹273.10 | 1,311 |
| 2026-05-21 | ₹282.00 | ₹282.00 | ₹266.05 | ₹273.90 | 1,327 |
| 2026-05-20 | ₹262.35 | ₹269.40 | ₹261.00 | ₹267.35 | 525 |
| 2026-05-19 | ₹265.00 | ₹279.90 | ₹258.00 | ₹262.35 | 1,070 |
| 2026-05-18 | ₹265.25 | ₹266.35 | ₹256.50 | ₹261.75 | 1,570 |
| 2026-05-15 | ₹274.00 | ₹287.85 | ₹267.10 | ₹268.45 | 3,563 |
| 2026-05-14 | ₹274.00 | ₹274.00 | ₹266.10 | ₹269.10 | 846 |
| 2026-05-13 | ₹287.10 | ₹287.10 | ₹267.15 | ₹271.60 | 1,106 |
| 2026-05-12 | ₹285.25 | ₹289.60 | ₹266.05 | ₹267.95 | 5,945 |
| 2026-05-11 | ₹296.00 | ₹297.95 | ₹285.10 | ₹288.95 | 1,145 |
| 2026-05-08 | ₹294.95 | ₹301.60 | ₹292.50 | ₹295.95 | 2,561 |
| 2026-05-07 | ₹294.45 | ₹299.10 | ₹290.05 | ₹294.85 | 2,304 |
| 2026-05-06 | ₹281.00 | ₹297.85 | ₹281.00 | ₹294.45 | 2,594 |
| 2026-05-05 | ₹290.00 | ₹293.45 | ₹279.80 | ₹290.85 | 2,909 |
| 2026-05-04 | ₹298.00 | ₹298.00 | ₹277.00 | ₹279.70 | 2,176 |
| 2026-04-30 | ₹281.00 | ₹281.00 | ₹272.50 | ₹276.94 | 1,997 |
| 2026-04-29 | ₹292.00 | ₹292.00 | ₹277.50 | ₹281.74 | 4,862 |
| 2026-04-28 | ₹292.25 | ₹306.34 | ₹282.01 | ₹284.89 | 7,882 |
| 2026-04-27 | ₹297.00 | ₹315.70 | ₹292.70 | ₹296.00 | 3,475 |
| 2026-04-24 | ₹310.00 | ₹310.00 | ₹295.75 | ₹298.33 | 3,837 |
| 2026-04-23 | ₹315.01 | ₹322.20 | ₹301.35 | ₹309.57 | 9,423 |
| 2026-04-22 | ₹290.00 | ₹349.90 | ₹288.80 | ₹309.83 | 59,378 |
| 2026-04-21 | ₹288.01 | ₹320.00 | ₹282.99 | ₹293.20 | 7,292 |
| 2026-04-20 | ₹289.40 | ₹294.10 | ₹276.50 | ₹278.26 | 3,785 |
| 2026-04-17 | ₹281.17 | ₹295.00 | ₹280.00 | ₹289.40 | 4,233 |
| 2026-04-16 | ₹280.00 | ₹291.79 | ₹276.33 | ₹281.18 | 1,090 |
| 2026-04-15 | ₹270.26 | ₹289.00 | ₹270.25 | ₹278.49 | 3,184 |
| 2026-04-13 | ₹264.00 | ₹277.70 | ₹257.75 | ₹266.41 | 1,365 |
| 2026-04-10 | ₹272.78 | ₹278.99 | ₹265.00 | ₹265.30 | 2,338 |
| 2026-04-09 | ₹274.00 | ₹276.00 | ₹260.00 | ₹271.53 | 2,710 |
| 2026-04-08 | ₹270.00 | ₹280.00 | ₹262.01 | ₹268.27 | 3,766 |
| 2026-04-07 | ₹252.00 | ₹269.60 | ₹241.50 | ₹261.91 | 4,259 |
| 2026-04-06 | ₹239.00 | ₹253.85 | ₹238.98 | ₹250.10 | 3,406 |
| 2026-04-02 | ₹225.61 | ₹239.00 | ₹225.61 | ₹234.50 | 585 |
| 2026-04-01 | ₹227.55 | ₹248.85 | ₹227.55 | ₹231.83 | 4,143 |
| 2026-03-30 | ₹220.00 | ₹231.50 | ₹220.00 | ₹227.55 | 1,065 |
| 2026-03-27 | ₹249.85 | ₹249.85 | ₹224.00 | ₹228.50 | 4,452 |
| 2026-03-25 | ₹255.05 | ₹255.05 | ₹240.00 | ₹243.60 | 3,542 |
| 2026-03-24 | ₹268.25 | ₹268.25 | ₹236.40 | ₹244.70 | 3,158 |
| 2026-03-23 | ₹242.00 | ₹259.80 | ₹242.00 | ₹247.85 | 2,429 |
| 2026-03-20 | ₹284.90 | ₹284.90 | ₹258.30 | ₹258.95 | 820 |
| 2026-03-19 | ₹264.05 | ₹268.00 | ₹256.00 | ₹260.70 | 110 |
| 2026-03-18 | ₹260.05 | ₹273.80 | ₹255.00 | ₹265.90 | 3,801 |
| 2026-03-17 | ₹258.05 | ₹262.90 | ₹250.05 | ₹256.75 | 1,738 |
| 2026-03-16 | ₹260.00 | ₹269.65 | ₹237.05 | ₹248.10 | 3,197 |
| 2026-03-13 | ₹255.00 | ₹262.15 | ₹252.00 | ₹253.45 | 3,131 |
| 2026-03-12 | ₹271.50 | ₹273.00 | ₹259.75 | ₹261.60 | 799 |
| 2026-03-11 | ₹272.00 | ₹272.00 | ₹265.00 | ₹266.00 | 1,046 |
| 2026-03-10 | ₹264.05 | ₹270.40 | ₹259.50 | ₹266.10 | 1,942 |
| 2026-03-09 | ₹268.00 | ₹268.05 | ₹260.00 | ₹263.35 | 1,697 |
| 2026-03-06 | ₹264.05 | ₹274.80 | ₹264.05 | ₹268.20 | 1,625 |
| 2026-03-05 | ₹270.15 | ₹272.90 | ₹264.05 | ₹266.35 | 1,370 |
| 2026-03-04 | ₹269.05 | ₹270.00 | ₹264.00 | ₹266.75 | 1,617 |
| 2026-03-02 | ₹273.00 | ₹287.30 | ₹269.00 | ₹272.65 | 8,084 |
| 2026-02-27 | ₹287.05 | ₹288.65 | ₹280.00 | ₹281.50 | 792 |
| 2026-02-26 | ₹289.05 | ₹289.05 | ₹280.50 | ₹282.25 | 1,605 |
| 2026-02-25 | ₹290.05 | ₹292.00 | ₹278.05 | ₹283.85 | 3,146 |
| 2026-02-24 | ₹294.05 | ₹297.75 | ₹277.50 | ₹281.45 | 4,312 |
| 2026-02-23 | ₹298.55 | ₹305.05 | ₹287.25 | ₹288.90 | 5,597 |
| 2026-02-20 | ₹292.05 | ₹298.75 | ₹286.05 | ₹290.65 | 6,155 |
| 2026-02-19 | ₹306.70 | ₹309.70 | ₹285.00 | ₹290.00 | 7,102 |
| 2026-02-18 | ₹295.95 | ₹306.85 | ₹295.85 | ₹302.35 | 2,166 |
| 2026-02-17 | ₹300.00 | ₹304.95 | ₹292.30 | ₹302.05 | 3,822 |
| 2026-02-16 | ₹325.00 | ₹325.00 | ₹298.00 | ₹300.55 | 9,732 |
| 2026-02-13 | ₹304.95 | ₹325.05 | ₹304.95 | ₹314.45 | 17,973 |
| 2026-02-12 | ₹304.95 | ₹316.45 | ₹295.45 | ₹300.85 | 4,780 |
| 2026-02-11 | ₹324.00 | ₹324.00 | ₹298.05 | ₹304.00 | 3,917 |
| 2026-02-10 | ₹289.40 | ₹332.00 | ₹288.40 | ₹309.15 | 20,320 |
| 2026-02-09 | ₹287.95 | ₹298.90 | ₹286.60 | ₹288.40 | 2,025 |
| 2026-02-06 | ₹290.00 | ₹304.35 | ₹282.40 | ₹288.45 | 1,571 |
| 2026-02-05 | ₹282.00 | ₹329.80 | ₹282.00 | ₹290.10 | 20,149 |
| 2026-02-04 | ₹290.00 | ₹295.95 | ₹282.35 | ₹284.40 | 1,560 |
| 2026-02-03 | ₹276.20 | ₹294.90 | ₹276.20 | ₹285.75 | 3,203 |
| 2026-02-02 | ₹281.15 | ₹282.45 | ₹273.10 | ₹276.65 | 552 |
| 2026-02-01 | ₹275.15 | ₹289.25 | ₹273.00 | ₹277.10 | 2,234 |
| 2026-01-30 | ₹283.00 | ₹284.75 | ₹275.30 | ₹280.35 | 3,042 |
| 2026-01-29 | ₹298.90 | ₹298.90 | ₹275.25 | ₹278.70 | 4,824 |
| 2026-01-28 | ₹276.10 | ₹299.75 | ₹276.05 | ₹284.85 | 8,938 |
| 2026-01-27 | ₹275.00 | ₹279.55 | ₹273.00 | ₹275.95 | 1,167 |
| 2026-01-23 | ₹295.50 | ₹295.50 | ₹275.60 | ₹279.65 | 3,379 |
| 2026-01-22 | ₹279.00 | ₹299.95 | ₹273.05 | ₹291.15 | 6,080 |
| 2026-01-21 | ₹279.90 | ₹279.95 | ₹265.25 | ₹274.20 | 6,459 |
| 2026-01-20 | ₹300.10 | ₹323.95 | ₹266.85 | ₹277.20 | 57,570 |
| 2026-01-19 | ₹280.00 | ₹283.85 | ₹275.00 | ₹275.25 | 1,314 |
| 2026-01-16 | ₹279.25 | ₹290.95 | ₹279.25 | ₹282.35 | 1,195 |
| 2026-01-14 | ₹288.00 | ₹290.60 | ₹279.00 | ₹281.55 | 1,884 |
| 2026-01-13 | ₹290.00 | ₹295.95 | ₹281.95 | ₹290.60 | 1,818 |
| 2026-01-12 | ₹295.00 | ₹299.80 | ₹281.00 | ₹282.20 | 3,670 |
| 2026-01-09 | ₹295.85 | ₹298.40 | ₹282.00 | ₹283.65 | 6,082 |
| 2026-01-08 | ₹310.30 | ₹313.15 | ₹291.50 | ₹295.85 | 3,754 |
| 2026-01-07 | ₹313.55 | ₹315.50 | ₹302.50 | ₹304.70 | 1,568 |
| 2026-01-06 | ₹318.55 | ₹318.55 | ₹305.00 | ₹308.65 | 2,076 |
| 2026-01-05 | ₹316.60 | ₹322.80 | ₹306.05 | ₹316.60 | 3,954 |
| 2026-01-02 | ₹321.55 | ₹325.60 | ₹312.20 | ₹315.80 | 3,153 |
| 2026-01-01 | ₹331.30 | ₹331.30 | ₹310.00 | ₹315.10 | 3,299 |
Keynote Financial Services Share Price Performance Analysis (Jan 2003 - Jul 2026)
KEYFINSERV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-19.43%
₹315.10 → ₹253.89
Year to Date
Price Volatility
6.93%
Low Volatility
Year to Date
Average Daily Volume
4,025
Year to Date Average
NSE Exchange
Keynote Financial Services Share Price History – Frequently Asked Questions
Common questions about KEYFINSERV historical data and records.
What is the all-time high share price of Keynote Financial Services (KEYFINSERV)?
The all-time high share price of Keynote Financial Services was ₹479.0 recorded on April 15, 2025 on the NSE exchange.
What is the all-time low share price of Keynote Financial Services (KEYFINSERV)?
The all-time low share price of Keynote Financial Services was ₹2.6 recorded on July 21, 2004 on the NSE exchange.
How can I download KEYFINSERV historical share price data?
You can download Keynote Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KEYFINSERV shares?
The highest trading volume day for Keynote Financial Services was 795,853 shares traded on August 24, 2023 on the NSE exchange, with share price at ₹135.9.