Keynote Financial

KEYN
🏛️ india →
242.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 252.80 253.60 238.00 242.75 0.0M
2025-09-25 237.85 254.00 237.85 249.55 0.0M
2025-09-24 230.05 240.80 230.05 235.00 0.0M
2025-09-23 241.05 243.55 233.05 242.45 0.0M
2025-09-22 245.10 249.45 240.00 240.00 0.0M
2025-09-19 250.10 251.90 245.40 245.70 0.0M
2025-09-18 254.55 259.65 247.45 248.45 0.0M
2025-09-17 256.00 256.80 248.45 250.00 0.0M
2025-09-16 251.25 254.10 249.50 250.15 0.0M
2025-09-15 251.00 256.30 248.70 254.05 0.0M
2025-09-12 252.50 255.00 250.25 250.25 0.0M
2025-09-11 250.35 254.75 248.00 252.45 0.0M
2025-09-10 257.00 258.00 244.55 246.30 0.0M
2025-09-09 248.05 259.05 247.15 251.20 0.0M
2025-09-08 265.00 272.00 249.40 250.50 0.0M
2025-09-05 248.50 251.70 248.10 250.20 0.0M
2025-09-04 262.00 262.00 251.50 252.05 0.0M
2025-09-03 263.90 264.25 257.35 262.00 0.0M
2025-09-02 262.00 270.40 262.00 263.00 0.0M
2025-09-01 255.40 261.20 252.75 261.20 0.0M
2025-08-29 250.25 259.20 243.00 251.35 0.0M
2025-08-28 254.10 257.90 251.00 251.00 0.0M
2025-08-26 255.00 262.65 254.70 262.60 0.0M
2025-08-25 265.00 267.55 258.85 262.65 0.0M
2025-08-22 257.30 258.90 254.55 258.90 0.0M
2025-08-21 261.30 262.15 256.05 259.00 0.0M
2025-08-20 265.95 266.00 253.45 253.75 0.0M
2025-08-19 261.85 262.20 260.05 262.20 0.0M
2025-08-18 266.30 272.00 257.35 257.35 0.0M
2025-08-14 260.00 265.10 249.00 256.90 0.0M
2025-08-13 260.00 260.75 252.30 255.50 0.0M
2025-08-12 252.65 259.45 247.70 249.85 0.0M
2025-08-11 237.15 257.95 237.15 252.65 0.0M
2025-08-08 257.00 257.00 256.05 256.30 0.0M
2025-08-07 256.00 256.50 252.30 255.00 0.0M
2025-08-06 259.00 264.50 257.40 263.45 0.0M
2025-08-05 258.00 276.45 258.00 269.00 0.0M
2025-08-04 263.90 274.65 255.00 258.25 0.0M
2025-08-01 267.00 267.00 258.00 263.90 0.0M
2025-07-31 252.00 271.00 249.10 267.50 0.0M
2025-07-30 261.30 261.50 261.30 261.50 0.0M
2025-07-29 255.00 260.00 255.00 255.10 0.0M
2025-07-28 250.00 269.00 250.00 267.50 0.0M
2025-07-25 257.10 257.25 257.10 257.25 0.0M
2025-07-24 262.50 262.50 257.50 257.75 0.0M
2025-07-23 261.35 264.70 261.35 262.50 0.0M
2025-07-22 275.00 275.00 274.95 274.95 0.0M
2025-07-21 289.50 289.50 289.40 289.40 0.0M
2025-07-18 281.00 288.00 281.00 287.30 0.0M
2025-07-17 278.80 281.00 270.25 281.00 0.0M
2025-07-15 268.95 268.95 261.00 268.95 0.0M
2025-07-14 264.75 274.80 254.00 256.15 0.0M
2025-07-11 269.80 269.80 265.00 265.00 0.0M
2025-07-10 275.00 275.00 269.80 269.80 0.0M
2025-07-09 269.00 270.00 269.00 270.00 0.0M
2025-07-08 269.00 269.00 269.00 269.00 0.0M
2025-07-07 272.00 272.00 262.00 265.60 0.0M
2025-07-04 253.00 270.00 253.00 270.00 0.0M
2025-07-03 268.00 268.00 264.00 265.00 0.0M
2025-07-02 280.00 280.00 266.05 268.15 0.0M
2025-07-01 276.65 279.95 270.00 279.95 0.0M
2025-06-30 276.95 283.15 270.00 276.65 0.0M
2025-06-27 280.70 284.00 266.10 270.10 0.0M
2025-06-26 288.00 292.65 278.10 278.25 0.0M
2025-06-25 318.00 318.00 292.70 292.70 0.0M
2025-06-24 308.10 308.10 308.00 308.10 0.0M
2025-06-23 290.70 293.45 287.75 293.45 0.0M
2025-06-20 279.50 279.50 279.40 279.50 0.0M
2025-06-19 272.90 274.05 272.90 274.05 0.0M
2025-06-18 268.70 268.70 268.70 268.70 0.0M
2025-06-17 263.45 263.45 263.45 263.45 0.0M
2025-06-16 250.10 258.30 250.10 258.30 0.0M
2025-06-13 253.25 253.25 253.25 253.25 0.0M
2025-06-12 261.00 261.00 258.40 258.40 0.0M
2025-06-11 263.65 263.80 263.65 263.65 0.0M
2025-06-10 269.00 269.00 269.00 269.00 0.0M
2025-06-09 274.45 274.45 274.45 274.45 0.0M
2025-06-06 280.15 280.15 280.05 280.05 0.0M
2025-06-05 285.75 285.75 285.75 285.75 0.0M
2025-06-04 291.55 291.55 291.55 291.55 0.0M
2025-06-03 297.50 297.50 297.50 297.50 0.0M
2025-06-02 303.55 303.55 303.55 303.55 0.0M
2025-05-30 309.70 309.70 309.70 309.70 0.0M
2025-05-29 312.80 316.95 312.75 316.00 0.0M
2025-05-28 319.15 319.15 319.10 319.10 0.0M
2025-05-27 325.55 325.55 325.55 325.55 0.0M
2025-05-26 336.05 336.05 332.15 332.15 0.0M
2025-05-23 338.90 338.90 338.90 338.90 0.0M
2025-05-22 345.80 345.90 345.80 345.80 0.0M
2025-05-21 347.90 352.85 347.90 352.85 0.0M
2025-05-20 368.90 368.90 354.80 355.00 0.0M
2025-05-19 356.35 363.00 356.35 362.00 0.0M
2025-05-16 356.35 356.35 356.35 356.35 0.0M
2025-05-14 339.40 339.40 339.40 339.40 0.0M
2025-05-13 323.25 323.25 323.25 323.25 0.0M
2025-05-12 302.00 307.90 302.00 307.90 0.0M
2025-05-09 300.55 300.55 290.30 293.25 0.0M
2025-05-08 305.40 309.40 292.15 305.55 0.0M
2025-05-07 305.00 308.00 298.75 305.40 0.0M
2025-05-06 329.00 330.00 314.45 314.45 0.0M
2025-05-05 336.00 340.00 326.10 331.00 0.0M
2025-05-02 353.90 353.90 342.95 342.95 0.0M
2025-04-30 380.00 389.30 361.00 361.00 0.0M
2025-04-29 381.10 387.00 379.00 380.00 0.0M
2025-04-28 402.00 409.00 381.10 381.20 0.0M
2025-04-25 409.30 417.30 388.85 401.15 0.0M
2025-04-24 408.00 409.30 408.00 409.30 0.0M
2025-04-23 375.00 389.85 352.80 389.85 0.0M
2025-04-22 372.05 376.60 371.30 371.30 0.0M
2025-04-21 390.85 395.00 390.80 390.80 0.0M
2025-04-17 411.45 411.45 411.35 411.35 0.0M
2025-04-16 470.00 470.00 429.55 433.00 0.0M
2025-04-15 456.15 475.00 421.00 452.15 0.0M
2025-04-11 413.80 439.15 405.70 439.15 0.0M
2025-04-09 372.75 401.75 361.00 399.25 0.0M
2025-04-08 292.00 365.30 292.00 365.25 0.0M
2025-04-07 271.00 315.00 271.00 304.45 0.0M
2025-04-04 312.50 337.90 312.50 337.90 0.0M
2025-04-03 339.20 349.00 315.35 334.05 0.0M
2025-04-02 308.90 343.20 302.45 335.20 0.0M
2025-04-01 296.00 303.00 280.00 286.00 0.0M
2025-03-28 312.00 312.00 299.90 301.50 0.0M
2025-03-27 305.00 320.00 286.30 313.30 0.0M
2025-03-26 325.10 334.45 295.10 298.05 0.0M
2025-03-25 277.00 297.10 255.00 297.10 0.0M
2025-03-24 240.00 249.90 234.00 247.60 0.0M
2025-03-21 238.00 238.05 232.20 237.50 0.0M
2025-03-20 239.00 245.00 220.20 232.05 0.0M
2025-03-19 214.50 229.15 214.50 228.95 0.0M
2025-03-18 230.05 236.90 217.20 218.80 0.0M
2025-03-17 229.00 230.05 229.00 230.05 0.0M
2025-03-13 233.00 233.00 225.00 225.20 0.0M
2025-03-12 228.65 228.65 226.50 226.50 0.0M
2025-03-11 226.70 226.70 219.00 220.00 0.0M
2025-03-10 217.00 231.00 217.00 226.70 0.0M
2025-03-07 215.30 226.90 214.10 217.55 0.0M
2025-03-06 230.00 230.00 215.00 215.30 0.0M
2025-03-05 200.35 232.00 197.05 215.10 0.0M
2025-03-04 198.05 205.00 194.00 195.35 0.0M
2025-03-03 194.70 203.00 192.00 199.30 0.0M
2025-02-28 196.00 196.00 194.75 194.75 0.0M
2025-02-27 208.00 210.00 195.00 196.20 0.0M
2025-02-25 208.00 215.00 197.00 201.40 0.0M
2025-02-24 203.35 203.35 193.80 193.80 0.0M
2025-02-21 204.50 204.50 201.00 203.35 0.0M
2025-02-20 214.95 218.00 209.00 215.00 0.0M
2025-02-19 175.40 210.40 175.40 199.10 0.0M
2025-02-18 190.00 190.00 175.00 175.40 0.0M
2025-02-17 193.10 200.30 185.10 192.00 0.0M
2025-02-14 235.00 237.70 202.70 209.05 0.0M
2025-02-13 235.00 235.20 226.00 231.00 0.0M
2025-02-12 239.00 239.00 225.05 225.55 0.0M
2025-02-11 239.95 239.95 239.95 239.95 0.0M
2025-02-10 259.00 259.85 243.30 244.10 0.0M
2025-02-07 290.00 312.45 255.05 257.10 0.0M
2025-02-06 255.00 290.40 255.00 288.80 0.1M
2025-02-05 247.00 247.00 231.30 242.00 0.0M
2025-02-04 244.85 244.85 242.00 242.50 0.0M
2025-02-03 216.55 229.95 216.55 227.30 0.0M
2025-02-01 225.55 238.00 225.55 237.95 0.0M
2025-01-31 225.00 225.05 225.00 225.00 0.0M
2025-01-30 222.25 225.05 222.25 225.00 0.0M
2025-01-29 216.40 234.00 216.40 234.00 0.0M
2025-01-28 230.70 230.70 225.35 226.25 0.0M
2025-01-27 234.00 238.50 229.00 229.10 0.0M
2025-01-24 244.00 244.00 240.00 240.40 0.0M
2025-01-23 241.00 250.80 241.00 243.00 0.0M
2025-01-22 228.00 228.00 228.00 228.00 0.0M
2025-01-21 231.20 233.00 230.00 232.20 0.0M
2025-01-20 263.00 263.00 235.80 237.75 0.0M
2025-01-17 233.00 246.00 229.50 240.85 0.0M
2025-01-16 217.55 231.50 217.35 224.00 0.0M
2025-01-15 243.95 243.95 211.05 217.55 0.0M
2025-01-14 223.20 234.95 210.60 234.45 0.0M
2025-01-13 238.95 238.95 214.60 214.60 0.0M
2025-01-10 251.00 251.00 238.40 238.40 0.0M
2025-01-09 253.50 253.50 241.00 250.90 0.0M
2025-01-08 247.00 253.95 247.00 248.00 0.0M
2025-01-07 247.85 247.85 247.85 247.85 0.0M
2025-01-03 240.50 247.85 240.50 247.85 0.0M
2025-01-02 253.00 253.00 248.70 249.95 0.0M
2025-01-01 250.00 250.00 245.00 245.85 0.0M