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
2023-12-29 118.35 123.60 118.35 123.40 0.0M
2023-12-27 123.80 123.80 117.50 118.35 0.0M
2023-12-26 115.00 121.80 115.00 120.20 0.0M
2023-12-22 115.00 119.45 115.00 119.45 0.0M
2023-12-21 121.90 121.90 113.00 114.25 0.0M
2023-12-20 123.00 123.00 117.25 117.25 0.0M
2023-12-19 119.00 122.00 117.15 120.70 0.0M
2023-12-18 121.40 121.40 118.10 118.15 0.0M
2023-12-15 125.80 125.80 118.15 120.50 0.0M
2023-12-14 122.40 122.40 121.80 121.80 0.0M
2023-12-13 119.00 119.60 116.85 118.00 0.0M
2023-12-12 121.00 122.00 119.60 119.60 0.0M
2023-12-11 116.10 123.80 116.10 119.55 0.0M
2023-12-08 118.45 120.00 117.00 120.00 0.0M
2023-12-07 115.05 115.60 111.10 115.60 0.0M
2023-12-06 119.85 119.85 112.40 115.00 0.0M
2023-12-05 116.10 116.40 114.05 116.00 0.0M
2023-12-04 118.40 118.40 113.55 114.65 0.0M
2023-12-01 117.00 117.25 116.00 116.20 0.0M
2023-11-30 118.00 118.00 117.00 117.00 0.0M
2023-11-29 117.60 119.80 115.45 118.00 0.0M
2023-11-28 119.50 122.50 118.00 118.15 0.0M
2023-11-24 123.00 123.85 119.00 121.85 0.0M
2023-11-23 115.15 123.00 115.15 122.50 0.0M
2023-11-22 120.00 122.50 117.50 121.00 0.0M
2023-11-21 119.00 123.85 119.00 123.55 0.0M
2023-11-20 124.95 124.95 118.10 118.10 0.0M
2023-11-17 121.50 121.50 116.65 119.00 0.0M
2023-11-16 131.85 131.85 121.40 122.00 0.0M
2023-11-15 123.00 126.00 123.00 126.00 0.0M
2023-11-13 118.05 124.00 118.05 120.00 0.0M
2023-11-12 124.90 124.90 124.25 124.25 0.0M
2023-11-10 117.15 125.30 117.15 119.15 0.0M
2023-11-09 114.25 119.50 113.75 119.50 0.0M
2023-11-08 115.00 119.70 115.00 119.65 0.0M
2023-11-07 115.20 119.75 109.75 114.00 0.0M
2023-11-06 121.25 121.25 115.20 115.50 0.0M
2023-11-03 111.30 121.80 111.30 121.25 0.0M
2023-11-02 115.00 116.00 115.00 116.00 0.0M
2023-11-01 116.90 116.90 111.00 111.00 0.0M
2023-10-31 116.55 122.65 111.15 115.00 0.0M
2023-10-30 116.00 117.95 115.10 117.00 0.0M
2023-10-27 115.00 122.65 111.10 121.00 0.0M
2023-10-26 116.85 116.85 116.85 116.85 0.0M
2023-10-25 123.35 124.00 123.00 123.00 0.0M
2023-10-23 130.00 134.00 129.45 129.45 0.0M
2023-10-20 147.00 150.00 136.25 136.25 0.0M
2023-10-19 147.70 147.70 140.15 143.40 0.0M
2023-10-18 170.00 174.00 145.65 147.80 0.0M
2023-10-17 150.25 161.80 147.35 161.80 0.1M
2023-10-16 123.95 139.45 123.30 134.85 0.0M
2023-10-13 112.05 123.70 110.65 119.90 0.0M
2023-10-12 111.65 113.00 110.65 111.85 0.0M
2023-10-11 118.00 118.00 109.15 112.95 0.0M
2023-10-10 118.00 118.00 110.00 110.00 0.0M
2023-10-09 108.80 112.00 108.70 112.00 0.0M
2023-10-06 111.00 112.00 108.15 110.45 0.0M
2023-10-05 108.55 113.10 107.55 112.05 0.0M
2023-10-04 111.90 111.90 110.45 110.45 0.0M
2023-10-03 112.95 112.95 109.30 109.60 0.0M
2023-09-29 113.65 113.65 111.60 112.40 0.0M
2023-09-28 122.85 122.85 111.05 112.50 0.0M
2023-09-27 114.30 114.30 112.00 113.95 0.0M
2023-09-26 112.55 114.55 112.20 114.55 0.0M
2023-09-25 113.85 114.85 111.70 111.85 0.0M
2023-09-22 113.35 115.50 108.70 113.15 0.0M
2023-09-21 117.00 117.05 109.45 109.45 0.0M
2023-09-20 114.95 118.55 110.10 112.10 0.0M
2023-09-18 114.90 117.05 113.30 113.65 0.0M
2023-09-15 113.55 116.20 112.05 114.70 0.0M
2023-09-14 122.80 125.00 113.05 113.50 0.0M
2023-09-13 114.40 114.40 107.00 110.95 0.0M
2023-09-12 118.85 118.85 113.10 113.20 0.0M
2023-09-11 123.10 123.10 117.25 118.50 0.0M
2023-09-08 121.45 123.65 120.15 121.55 0.0M
2023-09-07 123.50 123.55 121.15 121.30 0.0M
2023-09-06 121.85 125.80 119.75 120.25 0.0M
2023-09-05 115.95 122.20 115.00 120.85 0.0M
2023-09-04 113.30 121.95 113.30 113.90 0.0M
2023-09-01 114.25 117.45 114.25 116.30 0.0M
2023-08-31 120.85 120.85 113.25 114.58 0.0M
2023-08-30 112.11 121.95 112.11 118.41 0.0M
2023-08-29 117.34 121.60 111.10 113.06 0.0M
2023-08-28 124.23 128.75 117.85 119.73 0.0M
2023-08-25 130.49 130.49 122.20 124.72 0.0M
2023-08-24 129.89 138.22 127.60 136.10 0.1M
2023-08-23 109.78 118.70 100.67 115.19 0.0M
2023-08-22 104.30 105.40 103.80 105.05 0.0M
2023-08-21 104.60 105.90 102.00 102.00 0.0M
2023-08-18 106.86 106.90 102.65 102.65 0.0M
2023-08-17 103.76 106.50 100.90 105.50 0.0M
2023-08-16 103.00 106.10 103.00 105.33 0.0M
2023-08-14 107.49 107.49 100.65 103.83 0.0M
2023-08-11 100.10 108.45 99.30 105.38 0.0M
2023-08-10 100.90 102.20 98.70 98.99 0.0M
2023-08-09 97.50 103.49 95.60 97.42 0.0M
2023-08-08 98.00 99.35 95.40 98.77 0.0M
2023-08-07 101.30 101.30 97.10 97.15 0.0M
2023-08-03 96.05 96.05 96.05 96.05 0.0M
2023-08-02 94.26 98.05 92.00 96.05 0.0M
2023-08-01 96.40 96.40 93.50 96.18 0.0M
2023-07-31 101.04 101.04 93.80 96.40 0.0M
2023-07-28 95.30 95.40 91.10 93.55 0.0M
2023-07-27 95.50 96.60 94.90 95.50 0.0M
2023-07-26 95.20 96.00 92.70 95.00 0.0M
2023-07-25 94.01 101.90 94.00 100.00 0.0M
2023-07-24 94.55 97.20 94.45 95.45 0.0M
2023-07-21 96.88 97.30 94.00 94.00 0.0M
2023-07-20 97.17 101.00 95.20 97.00 0.0M
2023-07-19 92.12 104.98 90.90 100.50 0.0M
2023-07-18 92.70 92.70 92.70 92.70 0.0M
2023-07-17 93.37 94.73 92.45 93.42 0.0M
2023-07-14 91.97 92.62 91.97 92.00 0.0M
2023-07-13 93.53 94.45 91.95 92.57 0.0M
2023-07-12 95.03 96.40 93.10 93.10 0.0M
2023-07-11 94.32 94.32 94.07 94.20 0.0M
2023-07-10 93.47 97.10 93.00 97.10 0.0M
2023-07-05 100.00 100.00 94.83 96.49 0.0M
2023-07-04 96.53 96.53 94.23 95.97 0.0M
2023-06-30 97.03 97.03 79.00 95.50 0.0M
2023-06-28 98.00 102.50 93.70 96.15 0.0M
2023-06-27 94.87 96.00 94.87 96.00 0.0M
2023-06-26 96.43 96.43 95.47 95.47 0.0M
2023-06-23 93.97 95.88 93.40 93.59 0.0M
2023-06-22 94.93 94.93 94.93 94.93 0.0M
2023-06-20 96.35 96.35 95.95 95.95 0.0M
2023-06-19 96.27 96.55 96.00 96.35 0.0M
2023-06-16 94.55 94.55 94.55 94.55 0.0M
2023-06-15 94.00 95.83 92.94 94.55 0.0M
2023-06-14 94.00 94.17 92.20 94.00 0.0M
2023-06-13 94.12 94.90 93.00 94.00 0.0M
2023-06-12 80.55 97.00 80.55 93.67 0.0M
2023-06-08 95.17 95.90 95.00 95.00 0.0M
2023-06-07 95.40 96.72 94.90 94.90 0.0M
2023-06-06 96.55 96.65 90.65 94.72 0.0M
2023-06-05 95.93 95.93 95.93 95.93 0.0M
2023-06-02 96.67 97.30 94.70 94.70 0.0M
2023-06-01 97.52 97.52 93.50 95.16 0.0M
2023-05-31 99.10 99.10 94.35 94.40 0.0M
2023-05-30 95.95 96.95 95.95 96.70 0.0M
2023-05-29 103.45 103.45 90.00 96.70 0.0M
2023-05-26 96.25 107.95 94.60 105.35 0.0M
2023-05-25 95.50 97.05 95.45 97.00 0.0M
2023-05-24 96.00 96.00 92.95 95.45 0.0M
2023-05-23 97.60 97.60 92.10 94.10 0.0M
2023-05-22 95.50 98.65 93.50 93.50 0.0M
2023-05-19 94.20 97.05 94.20 96.00 0.0M
2023-05-18 97.00 97.70 97.00 97.50 0.0M
2023-05-17 97.10 97.10 95.30 97.00 0.0M
2023-05-16 95.95 96.05 94.90 95.30 0.0M
2023-05-15 96.00 97.55 95.85 96.00 0.0M
2023-05-12 98.00 98.00 95.90 96.50 0.0M
2023-05-11 97.95 98.20 97.95 98.20 0.0M
2023-05-10 99.00 99.00 96.45 98.20 0.0M
2023-05-09 98.20 100.00 94.55 97.20 0.0M
2023-05-08 98.05 100.00 97.00 98.05 0.0M
2023-05-05 100.00 100.00 100.00 100.00 0.0M
2023-05-02 100.95 100.95 97.95 98.30 0.0M
2023-04-28 96.40 102.00 96.40 100.82 0.0M
2023-04-27 96.40 96.40 96.40 96.40 0.0M
2023-04-26 95.95 96.00 92.30 94.89 0.0M
2023-04-25 94.00 99.10 94.00 94.10 0.0M
2023-04-24 95.25 95.90 91.10 92.17 0.0M
2023-04-21 95.25 95.25 95.25 95.25 0.0M
2023-04-19 92.90 92.90 92.10 92.10 0.0M
2023-04-18 93.40 96.40 92.10 93.55 0.0M
2023-04-17 97.60 97.60 94.45 96.40 0.0M
2023-04-13 97.35 98.10 94.35 95.01 0.0M
2023-04-12 96.00 97.00 95.40 95.80 0.0M
2023-04-11 108.45 108.45 95.45 95.64 0.0M
2023-04-10 103.70 107.95 98.20 103.02 0.0M
2023-04-05 87.20 90.05 87.20 90.03 0.0M
2023-04-03 84.00 87.50 83.25 86.95 0.0M
2023-03-31 78.75 86.75 78.75 84.30 0.0M
2023-03-29 81.35 82.10 79.30 79.30 0.0M
2023-03-28 85.25 86.35 78.00 81.81 0.0M
2023-03-27 87.50 87.50 82.50 83.27 0.0M
2023-03-24 91.65 93.25 87.55 89.59 0.0M
2023-03-23 91.30 91.30 91.30 91.30 0.0M
2023-03-22 90.05 91.10 89.70 91.10 0.0M
2023-03-15 93.15 93.15 91.45 92.55 0.0M
2023-03-14 91.45 92.40 90.80 91.64 0.0M
2023-03-13 94.91 96.64 92.00 95.34 0.0M
2023-03-10 95.00 97.55 95.00 97.55 0.0M
2023-03-09 96.85 96.85 95.00 95.00 0.0M
2023-03-08 95.60 98.10 94.20 94.90 0.0M
2023-03-06 98.00 98.20 94.95 96.16 0.0M
2023-03-03 94.95 97.55 94.60 97.55 0.0M
2023-03-02 94.70 94.70 94.40 94.40 0.0M
2023-03-01 93.65 94.75 93.65 94.75 0.0M
2023-02-28 94.20 97.05 92.05 92.90 0.0M
2023-02-27 92.75 96.90 92.35 96.35 0.0M
2023-02-24 95.95 97.05 92.00 94.70 0.0M
2023-02-23 97.05 101.65 97.05 98.30 0.0M
2023-02-22 90.25 116.95 90.25 97.20 0.0M
2023-02-21 100.05 100.90 98.95 100.20 0.0M
2023-02-20 99.50 101.05 98.30 99.90 0.0M
2023-02-17 101.50 114.00 98.85 100.10 0.0M
2023-02-15 95.65 98.55 94.90 98.40 0.0M
2023-02-14 98.60 99.30 94.00 98.95 0.0M
2023-02-13 97.85 98.55 97.50 97.65 0.0M
2023-02-10 99.05 101.00 96.15 98.10 0.0M
2023-02-09 99.20 104.55 99.20 104.55 0.0M
2023-02-08 100.00 100.00 98.50 98.60 0.0M
2023-02-07 94.10 102.90 94.10 100.00 0.0M
2023-02-06 97.40 100.00 97.00 97.55 0.0M
2023-02-03 99.45 99.90 96.90 98.95 0.0M
2023-02-02 99.65 99.95 99.65 99.80 0.0M
2023-02-01 101.10 101.80 98.05 98.05 0.0M
2023-01-31 99.95 101.50 97.55 97.65 0.0M
2023-01-30 101.30 101.80 96.20 96.75 0.0M
2023-01-27 95.10 100.70 95.10 100.00 0.0M
2023-01-25 110.00 110.40 100.20 103.45 0.0M
2023-01-24 103.65 105.10 102.00 102.00 0.0M
2023-01-23 103.95 113.00 101.50 102.00 0.0M
2023-01-20 114.00 114.00 100.65 108.10 0.0M
2023-01-19 109.95 109.95 101.70 102.55 0.0M
2023-01-18 100.15 104.55 100.15 102.90 0.0M
2023-01-17 101.70 103.60 101.10 102.15 0.0M
2023-01-16 101.40 102.55 101.40 102.35 0.0M
2023-01-13 102.50 103.25 99.85 101.95 0.0M
2023-01-12 107.00 107.00 100.45 101.10 0.0M
2023-01-11 102.60 103.90 101.90 103.25 0.0M
2023-01-10 103.05 103.05 97.10 102.15 0.0M
2023-01-09 103.10 106.10 100.85 103.20 0.0M
2023-01-06 102.45 103.15 100.25 101.80 0.0M
2023-01-05 105.70 105.75 102.10 103.85 0.0M
2023-01-04 106.50 106.50 103.85 104.00 0.0M
2023-01-03 106.00 109.00 105.10 107.60 0.0M
2023-01-02 107.10 109.45 106.50 106.50 0.0M