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
2022-12-30 107.80 114.00 104.40 107.50 0.0M
2022-12-29 100.70 118.95 100.70 106.55 0.0M
2022-12-28 98.75 102.05 98.75 100.60 0.0M
2022-12-27 95.50 100.00 95.50 99.80 0.0M
2022-12-26 91.00 99.95 91.00 98.70 0.0M
2022-12-23 93.90 93.90 87.00 89.90 0.0M
2022-12-22 99.30 99.30 94.40 96.10 0.0M
2022-12-21 104.55 105.00 97.00 97.50 0.0M
2022-12-20 106.90 108.00 102.50 103.15 0.0M
2022-12-19 102.55 107.65 102.55 107.55 0.0M
2022-12-16 101.85 101.85 100.50 100.50 0.0M
2022-12-15 103.25 104.00 101.45 101.50 0.0M
2022-12-14 102.00 103.35 102.00 103.35 0.0M
2022-12-13 103.00 103.10 100.65 101.00 0.0M
2022-12-12 100.55 104.65 100.55 103.50 0.0M
2022-12-09 103.60 103.70 102.60 103.15 0.0M
2022-12-08 103.05 103.05 102.40 102.70 0.0M
2022-12-07 105.85 107.10 90.00 103.70 0.0M
2022-12-06 105.85 105.85 101.90 105.65 0.0M
2022-12-05 103.45 104.90 103.40 104.00 0.0M
2022-12-02 104.65 105.75 104.65 105.75 0.0M
2022-12-01 103.75 106.95 103.75 105.00 0.0M
2022-11-30 107.70 107.70 104.10 106.10 0.0M
2022-11-29 101.30 105.50 101.30 104.80 0.0M
2022-11-28 104.15 109.15 100.40 102.40 0.0M
2022-11-25 104.80 108.15 104.80 106.70 0.0M
2022-11-24 105.60 107.95 104.95 105.00 0.0M
2022-11-23 103.05 105.60 102.70 105.60 0.0M
2022-11-22 102.85 107.45 101.85 103.05 0.0M
2022-11-21 105.25 107.50 105.25 107.50 0.0M
2022-11-18 108.05 108.05 102.15 103.25 0.0M
2022-11-17 103.00 108.50 102.15 107.20 0.0M
2022-11-16 109.15 109.15 102.00 103.80 0.0M
2022-11-15 102.50 107.70 101.10 107.70 0.0M
2022-11-14 101.00 108.55 101.00 107.70 0.0M
2022-11-11 105.10 107.40 104.15 104.45 0.0M
2022-11-10 104.55 107.00 104.45 106.05 0.0M
2022-11-09 103.35 119.70 102.95 108.60 0.0M
2022-11-07 103.60 104.90 103.60 104.90 0.0M
2022-11-04 100.35 104.35 100.35 103.20 0.0M
2022-11-03 112.00 112.00 102.20 103.00 0.0M
2022-11-02 102.90 103.05 101.15 103.00 0.0M
2022-11-01 105.95 106.20 103.00 104.85 0.0M
2022-10-31 106.50 107.05 102.05 103.80 0.0M
2022-10-28 114.40 114.40 103.15 103.15 0.0M
2022-10-27 103.80 109.55 103.50 104.15 0.0M
2022-10-25 96.10 106.00 96.10 99.85 0.0M
2022-10-24 96.30 106.40 96.30 103.85 0.0M
2022-10-21 102.95 105.20 100.15 105.15 0.0M
2022-10-20 106.70 106.95 101.50 102.90 0.0M
2022-10-19 105.25 108.80 104.60 108.80 0.0M
2022-10-18 106.25 106.75 100.05 102.20 0.0M
2022-10-17 110.95 110.95 101.15 103.10 0.0M
2022-10-14 106.65 106.65 106.15 106.15 0.0M
2022-10-13 101.35 105.30 100.05 103.00 0.0M
2022-10-12 106.45 109.05 101.35 103.05 0.0M
2022-10-11 110.75 111.00 106.60 107.25 0.0M
2022-10-10 113.00 113.00 110.90 111.10 0.0M
2022-10-07 108.25 112.60 108.25 112.60 0.0M
2022-10-06 111.90 112.00 109.10 109.35 0.0M
2022-10-04 112.65 113.70 107.90 112.00 0.0M
2022-10-03 108.55 112.95 108.55 112.60 0.0M
2022-09-30 110.20 110.20 106.95 108.15 0.0M
2022-09-29 109.55 112.50 108.10 108.10 0.0M
2022-09-28 112.75 113.95 108.95 110.50 0.0M
2022-09-27 113.60 114.90 111.95 111.95 0.0M
2022-09-26 116.50 116.50 105.50 111.75 0.0M
2022-09-23 113.95 115.85 112.15 115.05 0.0M
2022-09-22 116.05 116.95 111.90 113.60 0.0M
2022-09-21 117.05 117.40 111.20 113.10 0.0M
2022-09-20 118.05 121.25 114.00 115.65 0.0M
2022-09-19 123.95 125.90 117.00 117.95 0.0M
2022-09-16 138.05 138.05 119.65 120.85 0.0M
2022-09-15 119.95 136.55 119.95 136.55 0.0M
2022-09-14 114.20 114.20 113.40 113.80 0.0M
2022-09-13 119.95 119.95 114.10 114.70 0.0M
2022-09-12 116.00 118.25 114.50 114.80 0.0M
2022-09-09 117.90 120.05 116.00 118.75 0.0M
2022-09-08 117.45 119.25 115.15 118.00 0.0M
2022-09-07 114.20 119.15 114.15 117.50 0.0M
2022-09-06 121.40 121.40 115.30 117.50 0.0M
2022-09-05 116.65 123.05 113.60 117.10 0.0M
2022-09-01 108.35 114.05 108.30 111.15 0.0M
2022-08-30 120.70 126.95 104.25 113.60 0.0M
2022-08-29 112.80 115.95 105.20 110.95 0.0M
2022-08-26 115.15 115.80 113.55 115.30 0.0M
2022-08-25 114.40 115.90 114.40 115.90 0.0M
2022-08-24 115.00 117.15 113.00 113.00 0.0M
2022-08-23 115.95 116.00 112.50 114.40 0.0M
2022-08-22 108.00 115.65 108.00 115.65 0.0M
2022-08-19 112.00 118.25 112.00 116.45 0.0M
2022-08-18 114.35 114.35 113.30 113.30 0.0M
2022-08-17 114.70 116.65 111.90 113.50 0.0M
2022-08-16 121.00 121.00 108.90 112.35 0.0M
2022-08-12 120.10 121.10 114.25 116.55 0.0M
2022-08-11 121.00 127.80 120.10 120.10 0.0M
2022-08-10 116.65 118.00 116.65 116.65 0.0M
2022-08-08 118.60 119.15 115.90 116.55 0.0M
2022-08-05 128.00 128.00 116.85 119.65 0.0M
2022-08-04 118.45 124.10 117.60 119.40 0.0M
2022-08-03 117.80 118.10 114.10 114.80 0.0M
2022-08-02 118.70 119.80 114.70 118.55 0.0M
2022-08-01 117.60 120.40 115.00 116.55 0.0M
2022-07-29 119.85 122.85 116.45 117.55 0.0M
2022-07-28 120.60 124.10 116.45 118.75 0.0M
2022-07-27 118.75 128.30 117.05 118.10 0.0M
2022-07-26 117.95 119.55 110.95 112.85 0.0M
2022-07-25 122.80 123.40 116.50 117.45 0.0M
2022-07-22 123.70 126.45 120.00 120.10 0.0M
2022-07-21 118.15 134.35 117.15 120.00 0.0M
2022-07-20 119.55 119.55 114.95 116.20 0.0M
2022-07-19 129.00 131.05 115.00 117.45 0.0M
2022-07-18 104.50 121.95 104.50 121.95 0.0M
2022-07-15 99.95 102.00 98.65 101.65 0.0M
2022-07-14 108.90 108.90 100.00 101.20 0.0M
2022-07-13 111.15 111.15 105.00 105.75 0.0M
2022-07-12 109.40 115.60 108.50 108.95 0.0M
2022-07-11 121.40 121.40 108.45 109.40 0.0M
2022-07-08 122.00 132.35 120.35 122.40 0.0M
2022-07-07 97.40 113.20 97.40 113.20 0.0M
2022-07-06 96.15 96.15 93.80 94.35 0.0M
2022-07-05 94.45 98.00 94.00 94.05 0.0M
2022-07-04 94.40 98.00 94.40 97.40 0.0M
2022-07-01 95.80 95.80 94.00 95.75 0.0M
2022-06-30 104.80 104.80 97.60 98.15 0.0M
2022-06-29 97.80 99.75 97.50 99.70 0.0M
2022-06-28 98.00 99.00 95.90 98.25 0.0M
2022-06-27 110.00 110.00 96.00 100.75 0.0M
2022-06-24 92.75 98.00 92.75 96.30 0.0M
2022-06-23 93.80 98.70 91.95 94.50 0.0M
2022-06-22 91.95 94.25 91.00 93.25 0.0M
2022-06-21 81.00 98.05 81.00 93.70 0.0M
2022-06-20 98.15 100.70 87.10 89.00 0.0M
2022-06-17 101.55 102.40 97.00 99.85 0.0M
2022-06-16 126.95 126.95 102.10 104.30 0.0M
2022-06-15 124.95 124.95 112.20 114.85 0.0M
2022-06-14 92.45 108.95 89.80 108.95 0.0M
2022-06-13 93.20 93.20 89.35 90.80 0.0M
2022-06-09 100.00 100.00 97.65 98.05 0.0M
2022-06-08 94.00 99.90 94.00 96.20 0.0M
2022-06-07 103.00 103.00 94.00 100.75 0.0M
2022-06-06 95.25 100.30 95.25 100.30 0.0M
2022-06-03 102.60 102.85 98.45 98.45 0.0M
2022-06-02 101.75 101.85 98.15 98.95 0.0M
2022-06-01 95.55 98.70 94.20 98.70 0.0M
2022-05-31 92.25 99.00 90.05 93.50 0.0M
2022-05-30 103.00 103.00 88.25 93.90 0.0M
2022-05-27 93.60 95.50 83.35 94.55 0.0M
2022-05-26 86.80 90.75 85.95 90.00 0.0M
2022-05-25 102.80 102.80 88.60 89.75 0.0M
2022-05-24 102.40 102.40 91.90 94.45 0.0M
2022-05-23 103.05 103.05 88.00 94.10 0.0M
2022-05-20 87.65 101.20 87.65 94.15 0.0M
2022-05-19 93.00 99.05 90.30 92.20 0.0M
2022-05-18 104.15 109.00 95.05 95.85 0.0M
2022-05-17 103.75 103.75 95.00 100.85 0.0M
2022-05-16 95.25 95.25 87.85 94.35 0.0M
2022-05-13 90.10 92.50 87.40 89.10 0.0M
2022-05-12 94.80 94.80 83.15 84.75 0.0M
2022-05-11 102.20 104.00 91.20 91.20 0.0M
2022-05-10 110.00 110.00 95.65 101.30 0.0M
2022-05-09 109.00 109.00 99.70 103.45 0.0M
2022-05-06 101.40 103.05 96.60 100.30 0.0M
2022-05-05 103.30 104.00 98.00 98.00 0.0M
2022-05-04 98.00 114.15 97.90 99.50 0.0M
2022-05-02 103.00 117.40 103.00 105.30 0.0M
2022-04-29 106.05 108.90 105.05 106.95 0.0M
2022-04-28 116.15 116.15 104.95 110.90 0.0M
2022-04-27 112.55 112.55 107.00 109.05 0.0M
2022-04-26 117.85 118.75 110.85 113.30 0.0M
2022-04-25 109.75 115.00 109.75 113.25 0.0M
2022-04-22 111.30 112.10 111.30 112.10 0.0M
2022-04-21 113.60 113.60 111.20 111.35 0.0M
2022-04-20 113.15 113.15 112.00 112.00 0.0M
2022-04-19 125.80 125.80 111.00 112.00 0.0M
2022-04-18 121.05 121.05 108.95 114.45 0.0M
2022-04-13 109.10 111.70 108.65 110.20 0.0M
2022-04-12 110.50 110.50 108.45 109.55 0.0M
2022-04-11 111.70 112.50 111.00 111.75 0.0M
2022-04-08 112.90 112.90 109.20 109.60 0.0M
2022-04-07 113.90 113.95 111.00 111.95 0.0M
2022-04-06 116.00 118.35 110.20 110.55 0.0M
2022-04-05 113.50 116.00 113.05 116.00 0.0M
2022-04-04 108.75 112.15 106.50 111.70 0.0M
2022-04-01 109.00 110.20 106.00 108.95 0.0M
2022-03-31 105.10 111.30 105.10 108.00 0.0M
2022-03-30 118.95 118.95 108.20 110.55 0.0M
2022-03-29 112.35 114.00 111.85 113.35 0.0M
2022-03-28 104.45 109.60 104.45 108.60 0.0M
2022-03-25 100.25 107.50 100.25 104.45 0.0M
2022-03-24 106.60 107.90 105.00 105.05 0.0M
2022-03-23 106.35 108.30 106.35 107.00 0.0M
2022-03-22 109.15 110.00 105.95 108.80 0.0M
2022-03-21 111.45 111.45 107.80 109.90 0.0M
2022-03-17 112.75 112.75 109.55 110.40 0.0M
2022-03-16 112.75 112.75 107.60 107.75 0.0M
2022-03-15 109.15 114.35 108.60 112.20 0.0M
2022-03-14 113.35 117.00 110.00 114.15 0.0M
2022-03-11 117.45 117.45 113.00 113.05 0.0M
2022-03-10 118.30 118.30 113.75 116.20 0.0M
2022-03-09 110.00 113.75 108.90 113.75 0.0M
2022-03-08 108.00 110.25 102.25 108.35 0.0M
2022-03-07 110.00 110.00 106.70 107.50 0.0M
2022-03-04 113.80 114.00 112.30 112.30 0.0M
2022-03-03 118.45 118.45 116.75 118.20 0.0M
2022-03-02 115.65 116.65 112.20 112.85 0.0M
2022-02-28 112.10 115.95 108.95 111.20 0.0M
2022-02-25 120.65 121.25 109.80 114.55 0.0M
2022-02-24 120.10 120.10 115.55 115.55 0.0M
2022-02-23 127.00 132.05 120.10 128.35 0.0M
2022-02-22 131.05 132.30 127.05 127.05 0.0M
2022-02-21 141.35 158.50 138.05 141.15 0.0M
2022-02-18 136.65 160.60 135.50 152.15 0.0M
2022-02-17 145.10 147.05 131.00 136.05 0.0M
2022-02-16 133.95 144.80 133.95 144.65 0.1M
2022-02-15 102.80 120.70 101.75 120.70 0.0M
2022-02-14 109.00 109.00 100.00 100.60 0.0M
2022-02-11 112.40 113.70 107.40 108.00 0.0M
2022-02-10 129.00 129.00 116.45 117.10 0.0M
2022-02-09 134.00 139.85 123.30 126.10 0.0M
2022-02-08 99.85 116.55 98.90 116.55 0.0M
2022-02-07 94.15 99.95 93.05 97.15 0.0M
2022-02-04 96.80 97.25 93.85 96.10 0.0M
2022-02-03 95.60 96.10 93.05 96.10 0.0M
2022-02-02 94.35 96.35 94.35 95.00 0.0M
2022-02-01 100.15 100.20 93.30 95.40 0.0M
2022-01-31 100.60 102.25 99.20 100.15 0.0M
2022-01-28 107.80 107.80 100.60 102.10 0.0M
2022-01-27 92.05 102.00 91.25 100.40 0.0M
2022-01-25 92.00 94.30 88.85 92.90 0.0M
2022-01-24 102.00 104.05 92.30 93.60 0.0M
2022-01-21 109.00 109.00 101.05 101.70 0.0M
2022-01-20 107.90 107.90 100.20 103.25 0.0M
2022-01-19 100.90 102.65 100.85 102.65 0.0M
2022-01-18 105.40 105.95 99.10 101.85 0.0M
2022-01-17 104.85 104.85 103.00 104.20 0.0M
2022-01-14 109.90 109.90 102.50 104.15 0.0M
2022-01-13 105.85 105.90 102.30 102.35 0.0M
2022-01-12 105.65 105.85 102.65 103.05 0.0M
2022-01-11 112.95 112.95 101.40 102.75 0.0M
2022-01-10 107.00 107.00 104.40 105.70 0.0M
2022-01-07 103.00 106.95 103.00 104.95 0.0M
2022-01-06 102.05 103.00 101.45 103.00 0.0M
2022-01-05 102.70 104.55 101.25 101.85 0.0M
2022-01-04 105.40 105.50 98.30 103.40 0.0M
2022-01-03 106.40 106.40 101.30 104.80 0.0M