NSE: KEYFINSERV | Series: EQ
-
LTP
334.20
-5.00 (-1.47 %) -
Open
337.00
286.20 -
High
343.40
343.40 -
Low
318.05
286.20 -
Close
334.70
339.20 -
52W High
379.95
10 Oct, 2024 -
52W Low
170.10
19 Feb, 2025
Upper Circuit: 407.04
Lower Circuit: 271.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 337.00 | 343.40 | 318.05 | 334.20 | 334.70 | -4.50 | -1.33 | 379.95 | 170.10 | 33,766 | 1.13 Crore | 2,043 |
| 02 Apr, 2025 | 286.20 | 343.40 | 286.20 | 341.00 | 339.20 | 53.00 | 18.52 | 379.95 | 170.10 | 344,071 | 11.58 Crore | 8,616 |
| 01 Apr, 2025 | 302.00 | 302.00 | 280.00 | 283.20 | 286.20 | -13.54 | -4.52 | 379.95 | 170.10 | 16,008 | 45.96 Lakh | 823 |
| 28 Mar, 2025 | 314.45 | 314.45 | 295.60 | 296.25 | 299.74 | -14.71 | -4.68 | 379.95 | 170.10 | 11,558 | 35.47 Lakh | 545 |
| 27 Mar, 2025 | 292.10 | 319.95 | 292.10 | 318.80 | 314.45 | 14.63 | 4.88 | 379.95 | 170.10 | 49,071 | 1.52 Crore | 1,879 |
| 26 Mar, 2025 | 325.00 | 331.80 | 295.00 | 295.10 | 299.82 | 0.45 | 0.15 | 379.95 | 170.10 | 229,540 | 7.26 Crore | 9,091 |
| 25 Mar, 2025 | 252.00 | 299.37 | 245.90 | 299.37 | 299.37 | 49.89 | 20 | 379.95 | 170.10 | 102,633 | 3.01 Crore | 1,947 |
| 24 Mar, 2025 | 238.54 | 254.00 | 232.02 | 254.00 | 249.48 | 13.34 | 5.65 | 379.95 | 170.10 | 19,365 | 47.45 Lakh | 949 |
| 21 Mar, 2025 | 235.04 | 239.00 | 224.00 | 232.50 | 236.14 | 2.23 | 0.95 | 379.95 | 170.10 | 5,083 | 11.93 Lakh | 517 |
| 20 Mar, 2025 | 236.40 | 243.98 | 231.50 | 232.10 | 233.91 | 5.37 | 2.35 | 379.95 | 170.10 | 15,319 | 36.48 Lakh | 1,641 |
| 19 Mar, 2025 | 227.00 | 233.98 | 215.75 | 225.00 | 228.54 | 9.66 | 4.41 | 379.95 | 170.10 | 8,557 | 19.25 Lakh | 1,250 |
| 18 Mar, 2025 | 231.51 | 235.11 | 216.61 | 219.90 | 218.88 | -8.94 | -3.92 | 379.95 | 170.10 | 9,400 | 21.20 Lakh | 1,265 |
| 17 Mar, 2025 | 226.44 | 236.33 | 226.12 | 228.50 | 227.82 | 1.20 | 0.53 | 379.95 | 170.10 | 5,335 | 12.29 Lakh | 859 |
| 13 Mar, 2025 | 227.67 | 237.99 | 223.00 | 225.90 | 226.62 | -1.05 | -0.46 | 379.95 | 170.10 | 7,146 | 16.47 Lakh | 906 |
| 12 Mar, 2025 | 228.01 | 234.33 | 222.94 | 226.01 | 227.67 | 1.47 | 0.65 | 379.95 | 170.10 | 5,405 | 12.41 Lakh | 366 |
| 11 Mar, 2025 | 227.00 | 229.46 | 218.01 | 225.40 | 226.20 | -2.78 | -1.21 | 379.95 | 170.10 | 3,857 | 8.70 Lakh | 238 |
| 10 Mar, 2025 | 221.37 | 238.00 | 213.00 | 225.50 | 228.98 | 8.64 | 3.92 | 379.95 | 170.10 | 12,383 | 28.42 Lakh | 927 |
| 07 Mar, 2025 | 220.20 | 227.00 | 213.01 | 221.37 | 220.34 | 3.79 | 1.75 | 379.95 | 170.10 | 5,462 | 12.06 Lakh | 266 |
| 06 Mar, 2025 | 224.87 | 227.00 | 214.88 | 216.00 | 216.55 | 5.79 | 2.75 | 379.95 | 170.10 | 5,254 | 11.47 Lakh | 495 |
| 05 Mar, 2025 | 203.99 | 234.00 | 196.82 | 211.04 | 210.76 | 11.94 | 6.01 | 379.95 | 170.10 | 49,691 | 1.10 Crore | 1,800 |
| 04 Mar, 2025 | 204.99 | 205.51 | 194.00 | 196.25 | 198.82 | -0.35 | -0.18 | 379.95 | 170.10 | 4,626 | 9.29 Lakh | 221 |