Key Corp

Key Corp Ltd Historical Data

NSEBSE

₹157.95

(4.99%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	131	131	126.75	130.75	32	1,30,317	1,007
23-Jun-2025	126.05	131	126.05	126.55	26	60,380	477
24-Jun-2025	127.15	132.85	126.6	132.65	26	1,57,706	1,194
25-Jun-2025	139	139	130.05	131.7	41	1,98,346	1,478
26-Jun-2025	131.7	135.9	131.5	134.5	34	86,118	648
27-Jun-2025	134.5	134.5	130	130.7	23	77,329	579
30-Jun-2025	130.7	130.7	124.4	130.6	29	74,080	585
01-Jul-2025	131.25	131.65	125.25	129.3	35	1,47,811	1,153
02-Jul-2025	131	131.2	126.5	126.95	15	68,161	531
03-Jul-2025	126.6	130	126.6	128.5	19	51,084	402
04-Jul-2025	129	129	127	127.8	28	1,19,357	932
07-Jul-2025	134	134.15	130	133.6	30	1,36,455	1,034
08-Jul-2025	134	134	130.1	134	36	68,788	525
09-Jul-2025	133.35	133.35	130	131.35	17	49,153	374
10-Jul-2025	131.35	135.1	131.35	134.1	17	53,884	400
11-Jul-2025	131	133.4	129.85	131.95	29	98,764	748
14-Jul-2025	126	131.05	126	130	20	1,48,043	1,142
15-Jul-2025	130	136.5	126.2	136.5	72	3,47,061	2,589
16-Jul-2025	143.3	143.3	143.3	143.3	30	3,92,642	2,740
17-Jul-2025	150.45	150.45	150.45	150.45	12	69,959	465
18-Jul-2025	157.95	157.95	157.95	157.95	26	3,74,499	2,371

Key Corp: Related NEWS

No Record Found

Invest wise with Expert advice