Key Corp share price history

BSE: 507948FinanceSmall Cap

Key Corp Ltd · Face value ₹10 · Listed Nov 1986

₹63.58₹1.84 (2.81%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹65.42.

29 Oct: open ₹68.40, high ₹68.40, low ₹63.00

52-week range of traded prices to 29 Oct 2026

₹56.30Low, 1 Apr 2026₹102.00High, 7 Jan 2026

Market cap: ₹38 Cr3,515th largest listed
P/E: Lossover the last 12 months
P/B: 0.52
Dividend yield: Nonein the last 12 months
ROE: 0.0%
NIM: 0.47%
Credit cost: 0.00%
ROA: −4.04%
Leverage: 1.01times net worth
Volume, BSE: 504

Key Corp share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Key Corp's share price is on record from 5 Aug 2010, when it closed at ₹50.00, to 29 Oct 2026. Its highest close was ₹354.50 on 15 Oct 2024 and its lowest ₹3.32 on 30 Nov 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	63.58	−30.7%	98.98	58.12	95.99	102.00	56.30	2,67,109
2025	91.77	−70.2%	316.00	65.20	308.25	320.00	63.04	4,87,305
2024	308.25	+393.0%	354.50	60.35	63.50	354.50	58.70	10,09,775
2023	62.53	+27.4%	65.63	45.00	51.35	67.95	42.75	5,71,065
2022	49.10	−3.7%	90.95	43.90	53.00	91.65	42.05	6,66,742
2021	51.00	+256.4%	85.50	13.20	14.31	85.50	13.06	3,00,242
2020	14.31	+52.1%	15.48	7.15	9.50	15.55	7.14	30,576
2019	9.41	−33.3%	15.77	8.55	14.80	16.55	8.55	33,223
2018	14.10	−32.9%	32.30	13.35	21.00	32.80	13.35	57,874
2017	21.00	+32.1%	28.70	10.97	16.50	30.00	10.82	97,366
2016	15.90	+32.5%	15.90	8.18	12.60	15.90	7.81	54,302
2015	12.00	+23.2%	12.32	5.70	10.22	12.32	5.70	28,183
2014	9.74	+31.3%	9.74	5.22	7.20	9.74	5.00	28,113
2013	7.42	+3.5%	10.89	7.31	7.31	10.89	7.31	21,211
2012	7.17	+43.4%	7.17	3.32	4.76	7.17	3.32	23,640
2011	5.00	−59.3%	14.50	4.67	12.30	14.50	4.67	30,316
2010	12.30	–	50.00	12.30	27.56	60.00	12.15	1,98,214

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 18 Jan 2012. 2010 is from its first session, 5 Aug 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	63.58	−9.2%	72.98	75.00	60.00	20,664
Sep 2026	70.00	−8.6%	72.77	80.00	65.60	17,766
Aug 2026	76.60	+10.1%	68.30	86.76	68.30	35,501
Jul 2026	69.57	+16.9%	59.47	78.39	57.00	32,609
Jun 2026	59.49	−16.5%	68.01	74.40	57.03	30,385
May 2026	71.26	−11.9%	83.97	83.97	65.61	24,867
Apr 2026	80.90	+36.7%	62.11	93.00	56.30	40,038
Mar 2026	59.16	−16.3%	74.17	74.94	59.16	20,211
Feb 2026	70.66	−15.0%	83.17	90.21	70.10	27,808
Jan 2026	83.17	−9.4%	95.99	102.00	81.00	17,260
Dec 2025	91.77	+37.0%	66.90	99.90	63.04	41,119
Nov 2025	66.98	−25.4%	88.40	96.00	63.40	53,470
Oct 2025	89.80	−22.5%	110.20	121.00	85.55	47,906
Sep 2025	115.90	−1.2%	123.15	137.90	114.00	22,474
Aug 2025	117.30	−17.0%	138.45	138.45	112.70	17,942
Jul 2025	141.25	+8.2%	131.25	165.80	125.25	34,547
Jun 2025	130.60	−4.7%	140.00	143.95	123.00	30,210
May 2025	137.10	−31.4%	205.90	208.80	120.50	90,864
Apr 2025	199.95	+7.1%	177.95	251.40	177.95	43,210
Mar 2025	186.75	+4.7%	182.00	223.90	174.05	22,378
Feb 2025	178.45	−13.1%	215.50	227.80	154.45	38,666
Jan 2025	205.25	−33.4%	308.25	320.00	185.75	44,519
Dec 2024	308.25	+14.4%	260.05	347.90	257.00	81,345
Nov 2024	269.35	−7.1%	295.55	307.05	251.10	59,206
Oct 2024	289.80	+1.2%	300.75	354.50	273.70	1,36,270
Sep 2024	286.45	+4.4%	279.80	333.95	262.55	99,845
Aug 2024	274.35	+69.0%	165.50	274.35	165.50	88,607
Jul 2024	162.30	−0.6%	171.40	188.90	147.40	57,168
Jun 2024	163.25	−7.2%	176.00	186.65	137.85	74,853
May 2024	176.00	+36.7%	131.25	176.20	131.25	55,238
Apr 2024	128.72	+39.5%	96.85	128.72	92.24	57,497
Mar 2024	92.24	+7.0%	86.19	102.63	83.46	45,890
Feb 2024	86.19	+0.7%	82.00	107.50	81.32	70,193
Jan 2024	85.59	+36.9%	63.50	113.60	58.70	1,83,663
Dec 2023	62.53	+3.1%	60.90	67.95	58.06	97,164
Nov 2023	60.67	+6.4%	57.00	60.69	55.05	1,02,620
Oct 2023	57.00	+0.7%	59.40	59.40	54.00	37,567
Sep 2023	56.58	−2.4%	57.00	59.80	53.68	37,098
Aug 2023	58.00	+0.3%	58.00	61.45	52.75	38,959
Jul 2023	57.82	−6.6%	61.90	61.90	53.60	38,128
Jun 2023	61.90	+9.4%	56.58	64.96	53.00	50,913
May 2023	56.58	+13.2%	49.75	65.31	48.00	70,963
Apr 2023	50.00	+4.0%	49.95	52.98	48.00	20,268
Mar 2023	48.09	−3.3%	50.70	51.84	42.75	16,183
Feb 2023	49.75	−2.5%	49.60	52.35	46.30	33,926
Jan 2023	51.00	+3.9%	51.35	53.90	48.10	27,276
Dec 2022	49.10	−4.7%	50.05	54.60	47.00	38,450
Nov 2022	51.50	+2.1%	50.45	58.05	47.90	45,121
Oct 2022	50.45	+1.3%	48.80	54.05	46.60	22,102
Sep 2022	49.80	+3.4%	47.80	52.95	46.85	31,070
Aug 2022	48.15	+6.9%	45.90	56.05	44.10	50,660
Jul 2022	45.05	−21.7%	54.65	60.90	45.00	1,51,464
Jun 2022	57.50	+12.4%	53.70	91.65	53.70	2,09,146
May 2022	51.15	+2.8%	50.75	51.15	42.05	24,173
Apr 2022	49.75	+1.5%	49.55	52.05	44.00	20,459
Mar 2022	49.00	0.0%	51.45	51.45	42.10	17,358
Feb 2022	49.00	−4.9%	51.50	53.50	45.00	21,972
Jan 2022	51.50	+1.0%	53.00	55.55	48.45	34,767
Dec 2021	51.00	+28.1%	41.00	56.70	39.80	33,426
Nov 2021	39.80	−10.9%	46.85	48.00	34.50	18,364
Oct 2021	44.65	−8.9%	51.00	51.50	43.25	19,430
Sep 2021	49.00	−4.0%	53.60	56.25	41.55	29,181
Aug 2021	51.05	−25.3%	71.70	85.50	41.95	82,174
Jul 2021	68.35	+156.0%	28.00	68.35	28.00	85,214
Jun 2021	26.70	+64.8%	16.10	26.70	14.70	11,575
May 2021	16.20	+16.2%	14.63	16.20	13.06	2,761
Apr 2021	13.94	−0.3%	14.67	14.67	13.94	160
Mar 2021	13.98	+5.9%	13.86	14.55	13.32	1,497
Feb 2021	13.20	−20.4%	16.25	16.90	13.20	4,846
Jan 2021	16.58	+15.9%	14.31	17.24	13.72	11,614
Dec 2020	14.31	−5.7%	15.48	15.55	13.76	9,218
Nov 2020	15.18	+90.9%	8.34	15.18	8.34	4,473
Oct 2020	7.95	+4.6%	7.60	7.95	7.22	1,400
Sep 2020	7.60	0.0%	7.62	8.00	7.60	501
Aug 2020	7.60	−3.9%	7.91	7.99	7.14	3,793
Jul 2020	7.91	−21.8%	9.62	9.62	7.91	4,735
Jun 2020	10.12	+22.5%	8.67	10.12	8.67	1,122
May 2020	8.26	−9.2%	9.10	9.10	8.26	340
Apr 2020	9.10	−4.9%	9.10	9.10	9.10	350
Mar 2020	9.57	−5.0%	9.57	9.57	9.57	800
Feb 2020	10.07	−9.9%	10.63	10.63	10.07	916
Jan 2020	11.18	+18.8%	9.50	11.18	9.21	2,928
Dec 2019	9.41	−11.9%	10.30	12.23	8.55	3,323
Nov 2019	10.68	+15.6%	9.70	10.68	9.70	627
Oct 2019	9.24	−21.1%	11.14	11.14	9.24	2,527
Sep 2019	11.71	−9.9%	12.35	12.96	11.71	1,279
Aug 2019	13.00	+6.9%	12.76	13.00	12.40	500
Jul 2019	12.16	+10.3%	11.57	13.50	11.57	7,616
Jun 2019	11.02	−20.0%	13.09	13.50	11.02	825
May 2019	13.77	−5.0%	13.78	13.78	11.91	975
Apr 2019	14.50	+7.1%	13.61	14.99	12.35	6,363
Mar 2019	13.54	−9.7%	14.25	14.96	11.60	2,492
Feb 2019	15.00	+16.4%	12.25	15.30	11.45	3,133
Jan 2019	12.89	−8.6%	14.80	16.55	12.89	3,563
Dec 2018	14.10	−10.2%	15.00	15.50	13.35	1,302
Nov 2018	15.70	−6.8%	17.60	18.50	15.70	4,950
Oct 2018	16.85	−20.7%	20.20	20.20	16.85	3,016
Sep 2018	21.25	−19.0%	26.25	26.25	21.25	2,625
Aug 2018	26.25	+14.1%	23.00	27.65	22.80	4,221
Jul 2018	23.00	+24.7%	17.85	23.50	17.85	3,749
Jun 2018	18.45	−7.8%	21.00	21.00	18.45	2,778
May 2018	20.00	−7.0%	20.50	22.55	20.00	1,779
Apr 2018	21.50	−19.5%	26.70	26.70	21.50	2,525
Mar 2018	26.70	−3.8%	27.20	27.20	26.70	5,188
Feb 2018	27.75	−13.3%	31.95	32.80	27.75	4,637
Jan 2018	32.00	+52.4%	21.00	32.25	17.00	21,104
Dec 2017	21.00	+2.9%	20.45	21.45	19.45	1,610
Nov 2017	20.40	−26.1%	27.60	27.60	20.40	3,295
Oct 2017	27.60	+45.3%	18.20	30.00	17.20	10,128
Sep 2017	19.00	−7.5%	21.55	23.40	19.00	14,029
Aug 2017	20.55	+17.7%	17.50	20.55	16.65	25,654
Jul 2017	17.46	+31.3%	13.96	17.78	13.92	7,442
Jun 2017	13.30	−21.3%	16.10	16.10	13.30	1,610
May 2017	16.90	+26.5%	12.78	18.05	12.78	11,549
Apr 2017	13.36	+17.4%	10.84	13.36	10.84	3,161
Mar 2017	11.38	−3.3%	12.35	13.75	11.38	8,590
Feb 2017	11.77	+0.2%	11.31	13.09	10.82	8,012
Jan 2017	11.75	−26.1%	16.50	17.00	11.75	2,286
Dec 2016	15.90	+11.0%	14.90	15.90	11.96	1,640
Nov 2016	14.32	+29.9%	11.57	14.32	11.57	26,528
Oct 2016	11.02	−11.0%	12.50	12.50	10.45	3,395
Sep 2016	12.38	+15.7%	11.23	14.10	11.23	3,190
Aug 2016	10.70	+17.2%	9.58	11.21	9.22	4,127
Jul 2016	9.13	+5.5%	8.22	10.00	7.81	3,719
Jun 2016	8.65	−14.6%	9.63	10.60	8.65	1,201
May 2016	10.13	−29.9%	14.46	14.46	10.13	1,976
Apr 2016	14.46	+7.1%	13.99	15.39	13.99	964
Mar 2016	13.50	−5.3%	13.54	13.54	13.50	60
Feb 2016	14.25	−2.3%	15.00	15.00	14.25	195
Jan 2016	14.59	+21.6%	12.60	15.40	12.60	7,307
Dec 2015	12.00	+17.1%	10.76	12.32	10.73	5,758
Nov 2015	10.25	+26.9%	8.48	10.25	7.67	1,359
Oct 2015	8.08	+4.9%	8.08	8.08	8.08	609
Sep 2015	7.70	−5.6%	8.10	8.10	7.70	202
Aug 2015	8.16	−13.2%	9.87	9.87	8.16	2,502
Jul 2015	9.40	+33.9%	7.37	11.07	7.37	4,368
Jun 2015	7.02	+17.0%	6.30	7.02	5.70	6,012
May 2015	6.00	−4.8%	6.00	6.00	6.00	200
Apr 2015	6.30	−2.2%	6.30	6.30	6.30	100
Mar 2015	6.44	+0.6%	6.40	6.73	6.10	1,144
Feb 2015	6.40	−28.9%	8.55	8.55	6.37	1,879
Jan 2015	9.00	−7.6%	10.22	10.50	8.91	4,050
Dec 2014	9.74	+27.3%	8.03	9.74	7.28	1,552
Nov 2014	7.65	+33.0%	5.75	8.45	5.75	8,409
Oct 2014	5.75	−9.3%	6.03	6.03	5.48	1,065
Sep 2014	6.34	−2.6%	6.19	6.80	5.99	5,570
Aug 2014	6.51	+16.3%	5.45	6.67	5.00	3,755
Jul 2014	5.60	−4.4%	5.58	6.20	5.58	1,363
Jun 2014	5.86	+9.5%	5.35	6.48	5.35	1,780
May 2014	5.35	−10.8%	5.90	5.90	5.33	1,216
Apr 2014	6.00	−3.2%	5.90	6.00	5.90	103
Mar 2014	6.20	+0.3%	6.20	6.20	6.20	300
Feb 2014	6.18	−9.1%	6.80	6.80	6.18	1,000
Jan 2014	6.80	−8.4%	7.20	7.50	6.80	2,000
Dec 2013	7.42	−29.3%	10.50	10.50	7.42	2,349
Nov 2013	10.49	+4.9%	10.49	10.49	10.49	200
Sep 2013	10.00	−8.2%	10.35	10.35	9.84	12
Aug 2013	10.89	+10.0%	10.38	10.89	10.38	101
Jul 2013	9.90	+4.4%	9.90	9.90	9.90	1
Jun 2013	9.48	+10.7%	8.56	9.48	8.56	799
May 2013	8.56	−4.9%	8.56	8.56	8.56	100
Apr 2013	9.00	−3.2%	8.90	9.00	8.90	401
Mar 2013	9.30	−3.7%	9.47	9.47	9.00	211
Feb 2013	9.66	+1.0%	9.37	10.64	9.37	10,399
Jan 2013	9.56	+33.3%	7.31	9.94	7.31	6,638
Dec 2012	7.17	+116.0%	3.48	7.17	3.48	3,282
Nov 2012	3.32	−30.3%	4.65	4.65	3.32	1,205
Oct 2012	4.76	−3.4%	5.17	5.69	4.76	2,764
Sep 2012	4.93	+14.4%	4.11	5.21	3.92	1,121
Aug 2012	4.31	−17.3%	5.47	6.02	4.31	4,545
Jul 2012	5.21	+9.5%	4.99	5.23	4.97	754
Jun 2012	4.76	−5.0%	4.78	5.25	4.55	270
May 2012	5.01	−6.5%	5.62	5.75	5.01	971
Apr 2012	5.36	−4.3%	5.33	6.14	5.07	1,568
Mar 2012	5.60	+20.7%	4.87	6.80	4.87	5,355
Feb 2012	4.64	+6.4%	4.15	4.64	3.82	1,070
Jan 2012	4.36	−12.8%	4.76	4.78	4.36	735
Dec 2011	5.00	−18.0%	5.86	5.86	5.00	914
Nov 2011	6.10	−1.3%	6.18	6.95	6.10	2,149
Oct 2011	6.18	+17.7%	5.51	6.65	5.51	1,748
Sep 2011	5.25	+9.1%	4.67	5.25	4.67	905
Aug 2011	4.81	−33.7%	6.90	6.90	4.81	3,655
Jul 2011	7.25	−4.6%	7.60	7.60	7.23	1,367
Jun 2011	7.60	0.0%	7.60	7.60	7.60	300
May 2011	7.60	+13.8%	6.36	7.60	6.10	4,920
Apr 2011	6.68	−3.2%	6.61	7.62	6.60	1,300
Mar 2011	6.90	−28.8%	9.25	9.25	6.90	1,380
Feb 2011	9.69	−29.7%	13.10	13.10	9.36	3,375
Jan 2011	13.78	+12.0%	12.30	14.50	10.36	8,303
Dec 2010	12.30	−21.9%	16.40	16.40	12.15	14,836
Nov 2010	15.75	+4.7%	14.50	16.70	12.25	7,599
Oct 2010	15.05	−9.9%	16.95	17.30	14.45	11,770
Sep 2010	16.70	−11.8%	19.00	20.35	16.60	24,552
Aug 2010	18.93	–	27.56	60.00	18.93	1,39,457

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	68.40	68.40	63.00	63.58	64.57	504
28 Oct 2026	71.00	71.00	60.00	65.42	62.20	1,132
27 Oct 2026	69.90	69.90	65.02	65.02	65.27	1,159
26 Oct 2026	67.48	72.32	63.00	72.24	65.04	114
23 Oct 2026	72.40	72.40	63.55	68.87	64.81	966
22 Oct 2026	64.86	68.69	63.55	68.59	64.40	2,326
21 Oct 2026	68.69	68.70	68.65	68.70	68.65	3,456
19 Oct 2026	75.00	75.00	66.00	68.70	67.45	1,038
16 Oct 2026	70.40	70.40	65.00	68.49	65.29	1,741
15 Oct 2026	73.14	73.14	66.42	68.36	68.14	102
14 Oct 2026	75.00	75.00	65.11	66.55	67.97	208
13 Oct 2026	70.47	70.47	70.15	70.15	–	2
12 Oct 2026	74.60	74.60	68.40	69.92	73.05	760
9 Oct 2026	73.42	73.42	68.80	68.83	–	90
8 Oct 2026	68.05	71.79	64.35	67.37	66.66	2,049
7 Oct 2026	72.07	72.07	66.78	68.87	67.96	353
6 Oct 2026	74.90	74.90	68.60	69.57	70.27	3,506
5 Oct 2026	74.70	74.70	71.80	72.19	72.21	116
1 Oct 2026	72.98	72.98	66.58	71.80	67.45	1,042
30 Sep 2026	68.73	71.74	66.75	70.00	68.99	739
29 Sep 2026	72.94	72.94	68.70	68.72	71.57	209
28 Sep 2026	65.60	71.00	65.60	69.99	68.06	493

Prices in ₹ per share as traded, not adjusted.