UK markets closed

Key Corp Limited (KEYCORP.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
162.85+3.15 (+1.97%)
At close: 03:15PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024162.85162.85162.85162.85162.851,291
16 May 2024159.70159.70159.70159.70159.70880
15 May 2024156.60156.60156.60156.60156.602,612
14 May 2024153.55153.55153.55153.55153.553,709
13 May 2024150.55150.55150.55150.55150.553,176
10 May 2024147.00147.60147.00147.60147.602,025
09 May 2024144.75144.75144.75144.75144.751,128
08 May 2024141.95141.95141.95141.95141.951,094
07 May 2024138.50139.20138.50139.20139.207,685
06 May 2024136.50136.50136.45136.50136.502,739
03 May 2024133.85133.85133.85133.85133.85857
02 May 2024131.25131.25131.25131.25131.251,136
30 Apr 2024128.72128.72128.72128.72128.722,076
29 Apr 2024126.20126.20126.20126.20126.20837
26 Apr 2024123.73123.73123.73123.73123.735,557
25 Apr 2024121.32121.32121.31121.31121.316,449
24 Apr 2024118.95118.95118.95118.95118.95865
23 Apr 2024116.62116.62116.62116.62116.62728
22 Apr 2024114.34114.34114.34114.34114.34941
19 Apr 2024112.10112.10112.10112.10112.101,490
18 Apr 2024109.91109.91109.91109.91109.916,626
16 Apr 2024107.76107.76107.76107.76107.761,922
15 Apr 2024105.65105.65105.65105.65105.651,891
12 Apr 2024108.00110.00107.80107.80107.801,047
10 Apr 2024110.00110.00109.00110.00110.001,682
09 Apr 2024110.00110.10110.00110.00110.001,500
08 Apr 2024111.95111.95109.50109.75109.751,258
05 Apr 2024112.00112.00109.76109.76109.761,786
04 Apr 2024112.00112.00101.36112.00112.007,663
03 Apr 2024106.71106.71101.75106.67106.679,553
02 Apr 202496.85101.6992.90101.63101.632,711
01 Apr 202496.8596.8592.2496.8596.85915
28 Mar 202487.8592.2487.8592.2492.24771
27 Mar 202487.8587.8583.4687.8587.85779
26 Mar 202491.6594.4586.0087.8587.854,376
22 Mar 202494.0094.0089.3590.0690.062,987
21 Mar 202495.1795.1788.6494.0594.052,932
20 Mar 2024102.00102.0093.2693.3093.301,177
19 Mar 2024102.63102.6398.0598.1698.165,876
18 Mar 202497.7597.7597.7597.7597.752,900
15 Mar 2024------
14 Mar 202496.0096.0095.0095.0095.00921
13 Mar 202496.9396.9396.9396.9396.931,123
12 Mar 202498.0098.9098.0098.9098.905,954
11 Mar 202495.1096.9794.9996.9796.972,197
07 Mar 202494.4995.0794.4995.0795.073,572
06 Mar 202493.0093.2193.0093.2193.211,344
05 Mar 202491.3991.3991.3991.3991.392,502
04 Mar 202489.6089.6089.6089.6089.603,526
01 Mar 202486.1987.9186.1987.8587.851,743
29 Feb 202485.0086.1985.0086.1986.191,238
28 Feb 202484.1584.5084.1484.5084.503,426
27 Feb 202483.0085.8583.0085.8585.852,573
26 Feb 202484.2584.2584.1984.1984.191,090
23 Feb 202486.0086.0085.9085.9085.903,639
22 Feb 202489.1489.1487.5087.5087.50741
21 Feb 202490.9090.9089.1489.1489.14842
20 Feb 202492.5092.5090.9590.9590.951,290
19 Feb 202496.4996.4992.8092.8092.80661
16 Feb 202495.0095.0094.6094.6094.601,218
15 Feb 202494.0094.5394.0094.5394.532,892
14 Feb 202493.0093.0092.6892.6892.683,463
13 Feb 202494.5794.5794.5794.5794.572,088
12 Feb 202497.5097.5096.5096.5096.501,159
09 Feb 202496.5098.4396.5098.4398.432,363
08 Feb 202496.5096.5096.5096.5096.505,390
07 Feb 2024107.00107.5097.2998.4698.4610,761
06 Feb 2024102.41102.41102.41102.41102.413,935
05 Feb 202497.3697.5488.3597.5497.545,263
02 Feb 202494.1094.3589.7592.9092.908,117
01 Feb 202482.0089.8681.3289.8689.868,044
31 Jan 202483.8188.2283.8185.5985.5920,474
30 Jan 202488.2288.2288.2288.2288.223,984
29 Jan 202492.8692.8692.8692.8692.862,927
25 Jan 202497.7497.7497.7497.7497.743,197
24 Jan 2024113.60113.60102.88102.88102.8818,114
23 Jan 2024108.29108.29108.29108.29108.2919,799
19 Jan 202498.2398.2398.2398.2398.234,688
18 Jan 202493.5693.5693.5693.5693.562,166
17 Jan 202489.1189.1189.1189.1189.115,653
16 Jan 202484.8784.8784.8784.8784.874,039
15 Jan 202480.8380.8380.8380.8380.834,528
12 Jan 202476.9976.9976.9976.9976.992,638
11 Jan 202473.3373.3373.3373.3373.337,288
10 Jan 202469.8469.8469.8469.8469.844,183
09 Jan 202463.3566.5263.0066.5266.5211,645
08 Jan 202461.9964.7060.4063.3663.3611,063
05 Jan 202460.3562.0058.7062.0062.007,326
04 Jan 202462.2562.8560.0060.3560.3518,797
03 Jan 202463.2565.0559.1562.2162.2113,790
02 Jan 202464.0964.0962.0062.0062.005,820
01 Jan 202463.5063.5059.6162.8362.837,440
29 Dec 202363.9063.9059.7162.5362.533,570
28 Dec 202364.0064.0061.0162.6862.682,811
27 Dec 202364.8964.8961.1062.1462.142,932
26 Dec 202362.6162.6161.7061.8661.861,929
22 Dec 202362.4962.9960.0161.3861.381,526
21 Dec 202362.5462.5459.1062.4062.401,837
20 Dec 202362.6262.9061.0162.0662.066,973
19 Dec 202364.7464.7460.4263.9063.902,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...