| Key Corp Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-03-2026 Friday |
BSE
Sensex : 73,583.22 -1690.23 -2.25% |
NSE
Nifty 50 : 22,819.60 -486.85 -2.09% |
USD - INR
1 $ = Rs 94.62 |
Find Stock | ||
| Company: | Key Corp Ltd | MCap (aprox) |
Symbol : 507948 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -5.5% | -11.9% | -26.8% | -34.6% | -47.7% | -68.4% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-03-26 | Fri | 62.27 | -3.27 | 2.65k | -5.0% | |
| 25-03-26 | Wed | 65.54 | -1.84 | 268 | -2.7% | Data Update : 8 PM |
| 24-03-26 | Tue | 67.38 | 1.36 | 3.38k | 2.1% | 27-03-26 : 62.27 |
| 23-03-26 | Mon | 66.02 | -2.83 | 970 | -4.1% | |
| 20-03-26 | Fri | 68.85 | 0.55 | 257 | 0.8% | Compared to : 18-03-26 65.88 |
| 19-03-26 | Thu | 68.3 | 2.42 | 764 | 3.7% | |
| 18-03-26 | Wed | 65.88 | 1.28k | -3.5% | 7 Days % | |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
-5.5% | |||
| 16-03-26 | Mon | |||||
| 13-03-26 | Fri | Compared to : 27-02-26 70.66 |
||||
| 12-03-26 | Thu | |||||
| 11-03-26 | Wed | 1 Month % | ||||
| 10-03-26 | Tue | -11.9% | ||||
| 09-03-26 | Mon | . | ||||
| 06-03-26 | Fri | Compared to : 27-01-26 85.08 |
||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | 2 Months % | ||||
| 02-03-26 | Mon | -26.8% | ||||
| 27-02-26 | Fri | 70.66 | -3.01 | 1.34k | -4.1% | |
| 26-02-26 | Thu | 73.67 | -2.08 | 697 | -2.7% | Compared to : 26-12-25 95.15 |
| 25-02-26 | Wed | 75.75 | -3.98 | 4.03k | -5.0% | |
| 24-02-26 | Tue | 79.73 | -3.47 | 1.91k | -4.2% | 3 Months % |
| 23-02-26 | Mon | 83.2 | -1.8 | 3.67k | -2.1% | -34.6% |
| 20-02-26 | Fri | 85 | 2.57 | 2.03k | 3.1% | |
| 19-02-26 | Thu | 82.43 | -0.35 | 1.99k | -0.4% | Compared to : 26-09-25 118.95 |
| 18-02-26 | Wed | 82.78 | -0.17 | 153 | -0.2% | |
| 17-02-26 | Tue | 82.95 | 1.94 | 2.48k | 2.4% | 6 Months % |
| 16-02-26 | Mon | 81.01 | 1.73 | 1.78k | 2.2% | -47.7% |
| 13-02-26 | Fri | 79.28 | -1.06 | 1.28k | -1.3% | |
| 12-02-26 | Thu | 80.34 | -1.36 | 586 | -1.7% | Compared to : 27-03-25 196.95 |
| 11-02-26 | Wed | 81.7 | -4.3 | 971 | -5.0% | |
| 10-02-26 | Tue | 86 | 1.75 | 706 | 2.1% | 1 year % |
| 09-02-26 | Mon | 84.25 | 0.25 | 128 | 0.3% | -68.4% |
| 06-02-26 | Fri | 84 | 0.05 | 328 | 0.1% | |
| 05-02-26 | Thu | 83.95 | -2.47 | 867 | -2.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 04-02-26 | Wed | 86.42 | 2.14 | 1.19k | 2.5% | |
| 03-02-26 | Tue | 84.28 | -0.72 | 520 | -0.8% | |
| 02-02-26 | Mon | 85 | -0.99 | 618 | -1.2% | |
| 01-02-26 | Sun | 85.99 | 2.82 | 537 | 3.4% | |
| 30-01-26 | Fri | 83.17 | -2.28 | 629 | -2.7% | |
| 29-01-26 | Thu | 85.45 | -3.52 | 763 | -4.0% | |
| 28-01-26 | Wed | 88.97 | 3.89 | 347 | 4.6% | |
| 27-01-26 | Tue | 85.08 | -4.47 | 1.01k | -5.0% | |
| 23-01-26 | Fri | 89.55 | -0.95 | 1k | -1.0% | |
| 22-01-26 | Thu | 90.5 | 1.5 | 54 | 1.7% | |
| 21-01-26 | Wed | 89 | -0.02 | 1.43k | 0.0% | |
| 20-01-26 | Tue | 89.02 | -4.68 | 607 | -5.0% | |
| 19-01-26 | Mon | 93.7 | -4.9 | 1.08k | -5.0% | |
| 16-01-26 | Fri | 98.6 | 3.65 | 2.37k | 3.8% | |
| 14-01-26 | Wed | 94.95 | 3.75 | 108 | 4.1% | |
| 13-01-26 | Tue | 91.2 | -4.75 | 509 | -5.0% | |
| 12-01-26 | Mon | 95.95 | 3.9 | 338 | 4.2% | |
| 09-01-26 | Fri | 92.05 | -4.3 | 386 | -4.5% | |
| 08-01-26 | Thu | 96.35 | -2.63 | 3.32k | -2.7% | |
| 07-01-26 | Wed | 98.98 | 1.58 | 542 | 1.6% | |
| 06-01-26 | Tue | 97.4 | 2.88 | 194 | 3.0% | |
| 05-01-26 | Mon | 94.52 | 0.51 | 327 | 0.5% | |
| 02-01-26 | Fri | 94.01 | 3.89 | 1.08k | 4.3% | |
| 01-01-26 | Thu | 90.12 | -1.65 | 1.16k | -1.8% | |
| 31-12-25 | Wed | 91.77 | -2.33 | 1.3k | -2.5% | |
| 30-12-25 | Tue | 94.1 | 3.1 | 988 | 3.4% | |
| 29-12-25 | Mon | 91 | -4.15 | 5.3k | -4.4% | |
| 26-12-25 | Fri | 95.15 | 4.25 | 3.4k | 4.7% | |
| 24-12-25 | Wed | 90.9 | -0.88 | 1.31k | -1.0% | |
| 23-12-25 | Tue | 91.78 | 1.78 | 573 | 2.0% | |
| 22-12-25 | Mon | 90 | 0.81 | 786 | 0.9% | |
| 19-12-25 | Fri | 89.19 | 3.24 | 2.84k | 3.8% | |
| 18-12-25 | Thu | 85.95 | -3 | 617 | -3.4% | |
| 17-12-25 | Wed | 88.95 | 5.66 | 2.48k | 6.8% | |
| 16-12-25 | Tue | 83.29 | 3.91 | 1.6k | 4.9% | |
| 15-12-25 | Mon | 79.38 | 4.33 | 1.12k | 5.8% | |
| 12-12-25 | Fri | 75.05 | -2.21 | 865 | -2.9% | |
| 11-12-25 | Thu | 77.26 | 3.23 | 5.93k | 4.4% | |
| 10-12-25 | Wed | 74.03 | 5.65 | 3.14k | 8.3% | |
| 09-12-25 | Tue | 68.38 | 2.65 | 733 | 4.0% | |
| 08-12-25 | Mon | 65.73 | -0.45 | 2.34k | -0.7% | |
| 05-12-25 | Fri | 66.18 | -0.92 | 612 | -1.4% | |
| 04-12-25 | Thu | 67.1 | 1.06 | 732 | 1.6% | |
| 03-12-25 | Wed | 66.04 | -0.47 | 657 | -0.7% | |
| 02-12-25 | Tue | 66.51 | -2.27 | 1.25k | -3.3% | |
| 01-12-25 | Mon | 68.78 | 1.8 | 2.54k | 2.7% | |
| 28-11-25 | Fri | 66.98 | 0.59 | 1.1k | 0.9% | |
| 27-11-25 | Thu | 66.39 | -0.6 | 398 | -0.9% | |
| 26-11-25 | Wed | 66.99 | -0.49 | 630 | -0.7% | |
| 25-11-25 | Tue | 67.48 | -2.52 | 2.7k | -3.6% | |
| 24-11-25 | Mon | 70 | 0.64 | 2.76k | 0.9% | |
| 21-11-25 | Fri | 69.36 | 2.56 | 2.22k | 3.8% | |
| 20-11-25 | Thu | 66.8 | 1.6 | 3.42k | 2.5% | |
| 19-11-25 | Wed | 65.2 | -3.42 | 3.27k | -5.0% | |
| 18-11-25 | Tue | 71.97 | -1.04 | 2.36k | -1.4% | |
| 17-11-25 | Mon | 68.62 | -3.35 | 6.87k | -4.7% | |
| 14-11-25 | Fri | 73.01 | -3.31 | 2.62k | -4.3% | |
| 13-11-25 | Thu | 76.32 | 1.38 | 5.1k | 1.8% | |
| 12-11-25 | Wed | 74.94 | -1.37 | 2.52k | -1.8% | |
| 11-11-25 | Tue | 76.31 | -2.21 | 2.35k | -2.8% | |
| 10-11-25 | Mon | 78.52 | -4.26 | 6.32k | -5.1% | |
| 07-11-25 | Fri | 82.78 | 1.5 | 1.45k | 1.8% | |
| 06-11-25 | Thu | 81.28 | -6.95 | 4.5k | -7.9% | |
| 04-11-25 | Tue | 88.23 | -3.77 | 2.29k | -4.1% | |
| 03-11-25 | Mon | 92 | 2.2 | 610 | 2.4% | |
| 31-10-25 | Fri | 92.1 | 1.75 | 1.11k | 1.9% | |
| 30-10-25 | Thu | 89.8 | -2.3 | 1.27k | -2.5% | |
| 29-10-25 | Wed | 90.35 | -1.6 | 2.02k | -1.7% | |
| 28-10-25 | Tue | 91.95 | -2.6 | 1.46k | -2.7% | |
| 27-10-25 | Mon | 94.55 | -0.5 | 3.07k | -0.5% | |
| 24-10-25 | Fri | 95.05 | 1.6 | 6.51k | 1.7% | |
| 23-10-25 | Thu | 93.45 | 1.1 | 2.34k | 1.2% | |
| 21-10-25 | Tue | 92.35 | -2.25 | 1.45k | -2.4% | |
| 20-10-25 | Mon | 94.6 | -6.65 | 5.86k | -6.6% | |
| 17-10-25 | Fri | 101.25 | -10.5 | 8.86k | -9.4% | |
| 16-10-25 | Thu | 111.75 | -3.05 | 1.88k | -2.7% | |
| 15-10-25 | Wed | 114.8 | 3.7 | 2.01k | 3.3% | |
| 14-10-25 | Tue | 111.1 | -0.1 | 397 | -0.1% | |
| 13-10-25 | Mon | 111.2 | 1.05 | 1.55k | 1.0% | |
| 10-10-25 | Fri | 110.15 | -2 | 2.06k | -1.8% | |
| 09-10-25 | Thu | 112.15 | 0 | 183 | 0.0% | |
| 08-10-25 | Wed | 112.15 | -5.2 | 996 | -4.4% | |
| 07-10-25 | Tue | 117.35 | 3.1 | 930 | 2.7% | |
| 06-10-25 | Mon | 114.1 | -4.1 | 1.3k | -3.5% | |
| 03-10-25 | Fri | 114.25 | 0.15 | 1.68k | 0.1% | |
| 01-10-25 | Wed | 118.2 | 2.3 | 974 | 2.0% | |
| 30-09-25 | Tue | 115.9 | -5.85 | 1.74k | -4.8% | |
| 29-09-25 | Mon | 121.75 | 2.8 | 3.86k | 2.4% | |
| 26-09-25 | Fri | 118.95 | -0.15 | 396 | -0.1% | |
| 25-09-25 | Thu | 119.1 | 0.75 | 1.11k | 0.6% | |
| 24-09-25 | Wed | 118.35 | -3.9 | 3.34k | -3.2% | |
| 23-09-25 | Tue | 122.25 | -1.25 | 189 | -1.0% | |
| 22-09-25 | Mon | 123.5 | 3.25 | 576 | 2.7% | |
| 19-09-25 | Fri | 120.25 | -2.7 | 1.59k | -2.2% | |
| 18-09-25 | Thu | 122.95 | 2.95 | 703 | 2.5% | |
| 17-09-25 | Wed | 122.35 | -1.25 | 505 | -1.0% | |
| 16-09-25 | Tue | 120 | -2.35 | 1.26k | -1.9% | |
| 15-09-25 | Mon | 123.6 | -3.15 | 1.49k | -2.5% | |
| 12-09-25 | Fri | 126.75 | -3.15 | 361 | -2.4% | |
| 11-09-25 | Thu | 129.9 | 2 | 93 | 1.6% | |
| 10-09-25 | Wed | 127.9 | -2.8 | 518 | -2.1% | |
| 09-09-25 | Tue | 130.7 | 4.65 | 218 | 3.7% | |
| 08-09-25 | Mon | 126.05 | -0.15 | 724 | -0.1% | |
| 05-09-25 | Fri | 126.2 | -5.45 | 852 | -4.1% | |
| 04-09-25 | Thu | 131.65 | 5.65 | 248 | 4.5% | |
| 03-09-25 | Wed | 126 | -3.3 | 897 | -2.6% | |
| 02-09-25 | Tue | 129.3 | 6.15 | 1.42k | 5.0% | |
| 01-09-25 | Mon | 123.15 | 5.85 | 373 | 5.0% | |
| 29-08-25 | Fri | 117.3 | 2.3 | 1.78k | 2.0% | |
| 28-08-25 | Thu | 115 | -1.85 | 994 | -1.6% | |
| 26-08-25 | Tue | 116.85 | -2.35 | 1.14k | -2.0% | |
| 25-08-25 | Mon | 119.2 | -2.35 | 2.51k | -1.9% | |
| 22-08-25 | Fri | 121.55 | -2.45 | 1.38k | -2.0% | |
| 21-08-25 | Thu | 124 | -0.5 | 572 | -0.4% | |
| 20-08-25 | Wed | 124.5 | -1.15 | 1.57k | -0.9% | |
| 19-08-25 | Tue | 125.65 | 0 | 1.66k | 0.0% | |
| 18-08-25 | Mon | 125.65 | 0.3 | 536 | 0.2% | |
| 14-08-25 | Thu | 125.35 | -2.55 | 56 | -2.0% | |
| 13-08-25 | Wed | 125.45 | 2.45 | 175 | 2.0% | |
| 12-08-25 | Tue | 127.9 | 2.45 | 480 | 2.0% | |
| 11-08-25 | Mon | 123 | -2.35 | 933 | -1.9% | |
| 08-08-25 | Fri | 125.35 | -2.55 | 1.79k | -2.0% | |
| 07-08-25 | Thu | 127.9 | -2.6 | 619 | -2.0% | |
| 06-08-25 | Wed | 130.5 | -2.5 | 1.05k | -1.9% | |
| 05-08-25 | Tue | 133 | -2.7 | 156 | -2.0% | |
| 04-08-25 | Mon | 135.7 | -2.75 | 378 | -2.0% | |
| 01-08-25 | Fri | 138.45 | -2.8 | 182 | -2.0% | |
| 31-07-25 | Thu | 141.25 | -2.85 | 238 | -2.0% | |
| 30-07-25 | Wed | 144.1 | -2.9 | 183 | -2.0% | |
| 29-07-25 | Tue | 147 | -2.95 | 260 | -2.0% | |
| 28-07-25 | Mon | 149.95 | -3.05 | 372 | -2.0% | |
| 25-07-25 | Fri | 153 | -3.1 | 897 | -2.0% | |
| 24-07-25 | Thu | 156.1 | -3.15 | 3.86k | -2.0% | |
| 23-07-25 | Wed | 159.25 | -3.25 | 293 | -2.0% | |
| 22-07-25 | Tue | 162.5 | -3.3 | 2.65k | -2.0% | |
| 21-07-25 | Mon | 165.8 | 7.85 | 10.39k | 5.0% | |
| 18-07-25 | Fri | 157.95 | 7.5 | 2.37k | 5.0% | |
| 17-07-25 | Thu | 150.45 | 7.15 | 465 | 5.0% | |
| 16-07-25 | Wed | 143.3 | 6.8 | 2.74k | 5.0% | |
| 15-07-25 | Tue | 136.5 | 6.5 | 2.59k | 5.0% | |
| 14-07-25 | Mon | 130 | -1.95 | 1.14k | -1.5% | |
| 11-07-25 | Fri | 131.95 | -2.15 | 748 | -1.6% | |
| 10-07-25 | Thu | 134.1 | 2.75 | 400 | 2.1% | |
| 09-07-25 | Wed | 131.35 | -2.65 | 374 | -2.0% | |
| 08-07-25 | Tue | 134 | 0.4 | 525 | 0.3% | |
| 07-07-25 | Mon | 133.6 | 5.8 | 1.03k | 4.5% | |
| 04-07-25 | Fri | 127.8 | -0.7 | 932 | -0.5% | |
| 03-07-25 | Thu | 128.5 | 1.55 | 402 | 1.2% | |
| 02-07-25 | Wed | 126.95 | -2.35 | 531 | -1.8% | |
| 01-07-25 | Tue | 129.3 | -1.3 | 1.15k | -1.0% | |
| 30-06-25 | Mon | 130.6 | -0.1 | 585 | -0.1% | |
| 27-06-25 | Fri | 130.7 | -3.8 | 579 | -2.8% | |
| 26-06-25 | Thu | 134.5 | 2.8 | 648 | 2.1% | |
| 25-06-25 | Wed | 131.7 | -0.95 | 1.48k | -0.7% | |
| 24-06-25 | Tue | 132.65 | 6.1 | 1.19k | 4.8% | |
| 23-06-25 | Mon | 126.55 | -4.2 | 477 | -3.2% | |
| 20-06-25 | Fri | 130.75 | 3.75 | 1.01k | 3.0% | |
| 19-06-25 | Thu | 130.5 | 1.15 | 2.45k | 0.9% | |
| 18-06-25 | Wed | 127 | -3.5 | 649 | -2.7% | |
| 17-06-25 | Tue | 129.35 | -0.5 | 743 | -0.4% | |
| 16-06-25 | Mon | 129.85 | 2.65 | 3.68k | 2.1% | |
| 13-06-25 | Fri | 127.2 | -2.7 | 798 | -2.1% | |
| 12-06-25 | Thu | 129.9 | 1.1 | 1.22k | 0.9% | |
| 11-06-25 | Wed | 128.8 | -0.8 | 1.27k | -0.6% | |
| 10-06-25 | Tue | 129.6 | -0.9 | 1.95k | -0.7% | |
| 09-06-25 | Mon | 136.8 | 2.8 | 1.86k | 2.1% | |
| 06-06-25 | Fri | 130.5 | -6.3 | 1.44k | -4.6% | |
| 05-06-25 | Thu | 134 | 4.85 | 1.88k | 3.8% | |
| 04-06-25 | Wed | 129.15 | -6.55 | 2.5k | -4.8% | |
| 03-06-25 | Tue | 135.7 | -3.75 | 1.86k | -2.7% | |
| 02-06-25 | Mon | 139.45 | 2.35 | 1.96k | 1.7% | |
| 30-05-25 | Fri | 137.1 | -1.15 | 3.19k | -0.8% | |
| 29-05-25 | Thu | 138.25 | 6.55 | 3.52k | 5.0% | |
| 28-05-25 | Wed | 131.7 | 6.25 | 3.7k | 5.0% | |
| 27-05-25 | Tue | 132.05 | -6.9 | 6.7k | -5.0% | |
| 26-05-25 | Mon | 125.45 | -6.6 | 5.54k | -5.0% | |
| 23-05-25 | Fri | 138.95 | 1.65 | 4.55k | 1.2% | |
| 22-05-25 | Thu | 137.3 | -7.55 | 9.94k | -5.0% | |
| 21-05-25 | Wed | 144.5 | -7.2 | 5.76k | -5.0% | |
| 20-05-25 | Tue | 152.05 | -9.2 | 5.65k | -5.7% | |
| 19-05-25 | Mon | 161.25 | -17.3 | 8.65k | -9.7% | |
| 16-05-25 | Fri | 178.55 | -6.3 | 9.91k | -3.4% | |
| 15-05-25 | Thu | 184.85 | 1.5 | 2.73k | 0.8% | |
| 14-05-25 | Wed | 183.35 | -9.35 | 8.01k | -4.9% | |
| 13-05-25 | Tue | 192.7 | -4 | 2.49k | -2.0% | |
| 12-05-25 | Mon | 196.7 | 11.95 | 882 | 6.5% | |
| 09-05-25 | Fri | 184.75 | -4.35 | 1.54k | -2.3% | |
| 08-05-25 | Thu | 189.1 | -5.9 | 2.53k | -3.0% | |
| 07-05-25 | Wed | 190.9 | -5.6 | 977 | -2.8% | |
| 06-05-25 | Tue | 195 | 4.1 | 2.62k | 2.1% | |
| 05-05-25 | Mon | 196.5 | 3.25 | 826 | 1.7% | |
| 02-05-25 | Fri | 193.25 | -6.7 | 1.17k | -3.4% | |
| 30-04-25 | Wed | 199.95 | -9.1 | 2.11k | -4.4% | |
| 29-04-25 | Tue | 209.05 | -0.95 | 266 | -0.5% | |
| 28-04-25 | Mon | 210 | -0.1 | 1.55k | 0.0% | |
| 25-04-25 | Fri | 210.1 | -15.6 | 3.37k | -6.9% | |
| 24-04-25 | Thu | 225.7 | -10.45 | 2.97k | -4.4% | |
| 23-04-25 | Wed | 236.15 | 4.75 | 3.26k | 2.1% | |
| 22-04-25 | Tue | 231.4 | -2.3 | 1.25k | -1.0% | |
| 21-04-25 | Mon | 233.7 | -1.1 | 3.88k | -0.5% | |
| 17-04-25 | Thu | 234.8 | 9.8 | 2.26k | 4.4% | |
| 16-04-25 | Wed | 225 | 11.2 | 1.95k | 5.2% | |
| 15-04-25 | Tue | 213.8 | -3.85 | 3.88k | -1.8% | |
| 11-04-25 | Fri | 217.65 | 9.8 | 1.93k | 4.7% | |
| 09-04-25 | Wed | 207.85 | 12.4 | 971 | 6.3% | |
| 08-04-25 | Tue | 195.45 | 5.9 | 2.66k | 3.1% | |
| 07-04-25 | Mon | 189.55 | -14.25 | 5.22k | -7.0% | |
| 04-04-25 | Fri | 203.8 | 8.5 | 1.98k | 4.4% | |
| 03-04-25 | Thu | 195.3 | 1 | 933 | 0.5% | |
| 02-04-25 | Wed | 194.3 | 9.25 | 1.37k | 5.0% | |
| 01-04-25 | Tue | 185.05 | -1.7 | 1.41k | -0.9% | |
| 28-03-25 | Fri | 186.75 | -1 | 1.54k | -0.5% | |
| 27-03-25 | Thu | 196.95 | -2.4 | 639 | -1.2% | |
| 26-03-25 | Wed | 187.75 | -9.2 | 1.51k | -4.7% | |
| 25-03-25 | Tue | 199.35 | -10.35 | 1.87k | -4.9% | |