Keynote Financial Services share price history

NSE: KEYFINSERVBSE: 512597Capital MarketsSmall Cap

Keynote Financial Services Limited · Formerly Keynote Corporate Services · Face value ₹10 · Listed Oct 1994 on BSE, Jun 1996 on NSE

₹212.64₹7.74 (3.78%)BSE ₹202.35

Share price at the NSE close on 29 Oct 2026. Previous close ₹204.90.

29 Oct: open ₹199.50, high ₹220.00, low ₹199.50

52-week range of traded prices to 29 Oct 2026

₹195.30Low, 26 Oct 2026₹382.10High, 6 Nov 2025

Market cap: ₹118 Cr2,570th largest listed
P/E: 20.83
P/B: 0.82
Dividend yield: 0.47%
ROE: 4.0%
ROCE: 7.2%
Debt to equity: 0.03
Volume, NSE: 91782.7% delivered

Keynote Financial Services share price by year, month and day

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

Keynote Financial Services' share price is on record from 5 Jan 2007, when it closed at ₹35.55, to 29 Oct 2026. Its highest close was ₹451.50 on 15 Apr 2025 and its lowest ₹22.00 on 30 Jul 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	212.64	−34.9%	316.60	196.62	331.30	349.90	195.30	6,22,694
2025	326.45	+30.7%	451.50	178.75	253.00	479.00	170.10	47,75,453
2024	249.84	+104.8%	367.00	122.10	127.00	379.95	120.30	47,65,804
2023	122.00	+13.3%	164.55	80.35	107.60	173.90	77.70	43,05,434
2022	107.65	+2.8%	151.80	85.70	105.00	160.65	81.65	63,43,306
2021	104.70	+24.8%	126.45	51.90	80.65	131.65	51.35	30,74,402
2020	83.90	+232.9%	111.45	24.70	26.45	117.00	24.70	7,07,346
2019	25.20	−53.3%	55.00	24.00	51.30	56.00	24.00	21,728
2018	54.00	−13.6%	73.75	48.00	65.60	76.00	44.25	1,09,075
2017	62.50	+95.6%	93.15	33.50	33.50	97.80	33.50	73,747
2016	31.95	−1.8%	43.80	30.45	34.15	45.95	30.45	4,820
2015	32.55	−13.1%	36.00	30.85	36.00	36.00	30.85	805
2014	37.45	+33.8%	41.75	24.55	29.40	41.75	24.00	9,424
2013	28.00	−26.7%	40.50	26.65	40.00	42.10	25.65	2,225
2012	38.20	−13.5%	50.85	22.00	40.00	51.75	22.00	1,93,979
2011	44.15	−43.3%	74.00	31.85	74.00	74.00	31.85	59,144
2010	77.85	+47.6%	94.15	50.85	55.40	99.50	50.85	67,894
2009	52.75	−47.5%	73.00	39.15	38.95	75.10	38.95	14,782
2008	100.45	−44.4%	222.20	81.05	186.25	222.95	77.05	5,76,335
2007	180.70	–	224.00	32.75	35.50	227.00	32.60	1,21,595

₹ 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. 2016 is from its first session, 21 Jan 2016. 2015 is from its first session, 15 Jul 2015. 2014 is from its first session, 16 Jan 2014. 2009 is from its first session, 28 Apr 2009. The close is the year's last trade for 2019 (17 Dec 2019) and 2014 (28 Nov 2014).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	212.64	−12.5%	246.40	254.95	195.30	10,954
Sep 2026	242.95	−6.0%	257.25	264.60	221.00	20,693
Aug 2026	258.50	+1.0%	259.85	274.95	245.30	26,672
Jul 2026	256.00	+2.5%	250.99	288.50	246.51	40,610
Jun 2026	249.75	−9.1%	268.00	285.00	240.30	60,655
May 2026	274.85	−0.8%	298.00	301.60	256.50	36,538
Apr 2026	276.94	+21.7%	227.55	349.90	225.61	1,33,010
Mar 2026	227.55	−19.2%	273.00	287.30	220.00	45,623
Feb 2026	281.50	+0.4%	275.15	332.00	273.00	1,22,713
Jan 2026	280.35	−14.1%	331.30	331.30	265.25	1,25,226
Dec 2025	326.45	+14.6%	284.95	350.10	274.80	4,52,989
Nov 2025	284.90	−10.1%	311.45	382.10	272.05	6,31,807
Oct 2025	316.87	+30.9%	245.01	352.90	236.35	6,35,128
Sep 2025	242.00	−4.9%	257.00	269.60	234.05	73,962
Aug 2025	254.35	−0.7%	260.00	279.35	243.00	65,776
Jul 2025	256.20	−5.9%	272.40	290.00	246.00	41,544
Jun 2025	272.40	−11.5%	301.60	306.95	252.35	49,352
May 2025	307.75	−14.0%	357.00	374.90	290.30	65,735
Apr 2025	358.05	+19.5%	302.00	479.00	280.00	13,44,861
Mar 2025	299.74	+56.2%	192.47	331.80	192.00	5,59,500
Feb 2025	191.90	−16.8%	235.98	314.45	170.10	6,42,208
Jan 2025	230.63	−7.7%	253.00	258.95	208.00	2,12,591
Dec 2024	249.84	+3.4%	249.40	278.50	240.00	59,136
Nov 2024	241.65	−7.9%	263.00	274.90	235.10	54,349
Oct 2024	262.40	+0.9%	261.10	379.95	252.10	10,61,660
Sep 2024	260.10	−1.8%	269.80	277.60	246.00	1,53,578
Aug 2024	264.90	−6.4%	288.80	304.50	216.35	3,01,074
Jul 2024	282.89	+67.3%	174.00	334.70	168.15	8,85,374
Jun 2024	169.10	+1.7%	169.65	179.89	156.65	76,758
May 2024	166.25	−8.4%	179.00	188.00	160.30	51,571
Apr 2024	181.55	+26.0%	144.95	220.00	144.95	6,12,708
Mar 2024	144.05	−8.5%	162.50	176.00	128.20	1,80,286
Feb 2024	157.45	+14.4%	134.90	213.00	134.90	8,15,204
Jan 2024	137.65	+12.8%	127.00	166.40	120.30	5,14,106
Dec 2023	122.00	+4.3%	115.30	124.00	110.50	87,622
Nov 2023	117.00	+3.6%	112.95	129.90	109.50	91,057
Oct 2023	112.95	+1.1%	114.60	173.90	106.40	13,95,950
Sep 2023	111.75	−3.2%	117.30	126.10	107.05	4,96,517
Aug 2023	115.40	+21.5%	94.95	137.80	91.00	12,30,994
Jul 2023	94.95	−2.0%	98.00	106.00	90.20	1,27,086
Jun 2023	96.85	+2.6%	96.00	98.95	92.05	71,407
May 2023	94.35	−6.0%	101.00	108.00	90.75	2,37,769
Apr 2023	100.35	+21.9%	83.90	109.05	82.30	1,75,269
Mar 2023	82.35	−11.5%	94.05	100.00	77.70	59,131
Feb 2023	93.00	−5.7%	99.70	114.95	90.50	1,70,624
Jan 2023	98.60	−8.4%	107.60	113.80	95.40	1,62,008
Dec 2022	107.65	+1.7%	104.20	119.70	87.20	3,19,287
Nov 2022	105.85	+1.6%	105.60	119.65	97.80	1,42,603
Oct 2022	104.15	−3.8%	111.65	117.10	99.30	1,42,351
Sep 2022	108.25	−4.6%	110.10	139.00	107.05	6,38,174
Aug 2022	113.45	−4.7%	118.35	127.00	107.10	2,81,259
Jul 2022	119.05	+21.6%	96.90	134.45	92.25	12,68,469
Jun 2022	97.90	+3.8%	96.75	124.85	81.65	5,01,442
May 2022	94.35	−12.4%	104.00	111.90	83.50	1,31,436
Apr 2022	107.70	−0.5%	108.30	119.50	104.75	1,48,379
Mar 2022	108.25	−2.5%	110.00	120.60	102.70	2,39,713
Feb 2022	111.05	+12.8%	98.45	160.65	92.05	23,29,067
Jan 2022	98.45	−6.0%	105.00	109.65	86.20	2,01,126
Dec 2021	104.70	+23.1%	85.00	131.65	80.15	12,37,272
Nov 2021	85.05	+14.2%	73.05	116.40	73.05	6,40,810
Oct 2021	74.50	−5.2%	80.60	84.45	72.00	90,675
Sep 2021	78.60	+9.9%	72.20	95.70	71.90	1,89,853
Aug 2021	71.50	−4.7%	77.70	91.45	68.00	2,68,010
Jul 2021	75.00	+7.1%	71.55	80.00	69.05	1,40,039
Jun 2021	70.00	+5.1%	67.45	84.30	64.20	1,68,321
May 2021	66.60	+12.5%	57.20	75.95	53.95	1,23,043
Apr 2021	59.20	+10.1%	53.80	64.05	53.80	26,587
Mar 2021	53.75	−12.9%	61.45	66.75	51.35	41,389
Feb 2021	61.70	−8.8%	71.00	71.00	59.30	48,687
Jan 2021	67.65	−19.4%	80.65	87.00	65.00	99,716
Dec 2020	83.90	−20.3%	100.00	100.10	73.60	2,36,433
Nov 2020	105.25	+180.7%	36.00	117.00	34.40	3,52,320
Oct 2020	37.50	+1.4%	40.30	40.95	31.40	11,462
Sep 2020	37.00	−3.9%	40.70	42.80	33.60	32,617
Aug 2020	38.50	+1.2%	39.70	44.50	33.50	48,492
Jul 2020	38.05	+7.3%	37.20	40.40	32.10	7,185
Jun 2020	35.45	+3.4%	32.75	41.35	32.50	10,488
May 2020	34.30	+26.3%	28.50	41.15	27.10	1,777
Apr 2020	27.15	−10.0%	30.15	30.15	24.70	455
Mar 2020	30.15	−18.3%	35.10	35.10	30.15	78
Feb 2020	36.90	−8.2%	42.00	44.30	36.90	2,169
Jan 2020	40.20	+59.5%	26.45	40.20	25.00	3,870
Dec 2019	25.20	−1.8%	25.00	25.20	24.00	214
Nov 2019	25.65	−10.3%	28.30	28.60	25.65	865
Oct 2019	28.60	+2.0%	27.25	28.60	27.25	145
Sep 2019	28.05	+7.9%	24.70	28.05	24.70	1,500
Aug 2019	26.00	−28.2%	34.40	34.40	26.00	2,725
Jul 2019	36.20	−1.6%	36.80	42.90	36.20	781
Jun 2019	36.80	−5.3%	37.15	49.00	36.80	721
May 2019	38.85	−3.4%	39.35	42.20	35.65	2,012
Apr 2019	40.20	−17.2%	48.00	48.50	38.60	2,711
Mar 2019	48.55	+3.5%	46.90	55.90	43.70	6,753
Feb 2019	46.90	−10.8%	55.00	55.00	46.90	1,334
Jan 2019	52.60	−2.6%	51.30	56.00	46.00	1,967
Dec 2018	54.00	+0.7%	50.95	60.15	50.95	1,826
Nov 2018	53.60	−11.1%	60.30	63.15	51.60	14,190
Oct 2018	60.30	+19.1%	50.00	66.50	46.05	33,327
Sep 2018	50.65	−10.7%	59.55	65.00	50.65	11,192
Aug 2018	56.75	−7.0%	61.25	63.85	50.00	5,981
Jul 2018	61.00	−2.0%	62.00	67.90	56.10	5,487
Jun 2018	62.25	−11.1%	71.00	71.00	62.25	264
May 2018	70.00	+18.8%	58.90	70.00	51.75	2,911
Apr 2018	58.90	+21.9%	45.10	63.05	45.10	9,362
Mar 2018	48.30	−16.8%	58.00	58.40	44.25	6,342
Feb 2018	58.05	−10.5%	62.05	67.85	53.70	7,811
Jan 2018	64.85	+3.8%	65.60	76.00	59.00	10,382
Dec 2017	62.50	+1.0%	63.00	66.95	57.05	10,540
Nov 2017	61.90	−14.4%	70.95	71.30	59.00	6,470
Oct 2017	72.35	+6.2%	69.00	72.35	62.65	10,201
Sep 2017	68.10	+12.0%	60.00	73.20	57.80	5,115
Aug 2017	60.80	−7.9%	66.00	72.50	58.45	5,053
Jul 2017	66.00	+3.9%	63.55	77.10	60.45	6,251
Jun 2017	63.55	+28.1%	49.60	97.80	49.60	18,556
May 2017	49.60	+27.7%	36.95	49.70	36.80	5,090
Apr 2017	38.85	+4.9%	35.50	38.85	35.50	2,425
Mar 2017	37.05	−8.7%	40.00	42.00	37.05	3,869
Feb 2017	40.60	0.0%	40.60	40.60	40.60	100
Jan 2017	40.60	+27.1%	33.50	40.60	33.50	77
Dec 2016	31.95	−4.9%	31.95	33.50	30.45	401
Nov 2016	33.60	+5.0%	33.60	33.60	33.60	100
Oct 2016	32.00	0.0%	32.00	32.00	32.00	100
Sep 2016	32.00	−9.9%	35.00	35.00	32.00	375
Aug 2016	35.50	−4.1%	37.00	37.25	35.50	400
Jul 2016	37.00	−1.7%	36.00	38.85	35.70	534
Jun 2016	37.65	0.0%	37.65	37.65	37.65	353
May 2016	37.65	−0.9%	38.00	45.95	37.65	2,228
Apr 2016	38.00	+6.0%	35.85	38.00	35.85	201
Jan 2016	35.85	+10.1%	34.15	35.85	34.15	128
Dec 2015	32.55	−1.8%	34.00	34.00	30.85	527
Nov 2015	33.15	−7.9%	35.00	35.00	31.00	128
Jul 2015	36.00	−3.9%	36.00	36.00	36.00	150
Nov 2014	37.45	+4.9%	35.70	37.45	35.70	310
Oct 2014	35.70	0.0%	35.70	35.70	35.70	500
Sep 2014	35.70	−0.4%	35.00	36.75	35.00	128
Aug 2014	35.85	−4.5%	37.50	37.50	35.85	9
Jul 2014	37.55	−6.1%	38.95	39.50	37.55	637
Jun 2014	40.00	+17.6%	35.25	41.75	35.25	1,517
May 2014	34.00	+4.5%	32.55	34.00	32.55	110
Apr 2014	32.55	+5.0%	32.55	32.55	32.55	91
Mar 2014	31.00	−1.3%	32.95	35.25	30.40	2,885
Feb 2014	31.40	+10.0%	29.50	31.40	29.50	850
Jan 2014	28.55	+2.0%	29.40	29.40	24.00	2,387
Dec 2013	28.00	−2.9%	27.50	28.00	27.50	155
Oct 2013	28.85	+8.3%	27.90	28.85	27.90	400
Sep 2013	26.65	−6.2%	26.65	26.65	26.65	1
Jul 2013	28.40	−0.2%	27.05	28.40	27.05	75
Apr 2013	28.45	+0.4%	26.95	29.20	25.65	234
Mar 2013	28.35	−10.0%	35.40	35.40	28.30	22
Jan 2013	31.50	−17.5%	40.00	42.10	31.50	1,338
Dec 2012	38.20	+15.4%	31.65	38.20	31.35	2,137
Nov 2012	33.10	−14.0%	33.10	33.10	33.10	1
Oct 2012	38.50	+30.1%	32.55	38.60	32.55	5,278
Aug 2012	29.60	+34.5%	23.10	29.60	23.10	391
Jul 2012	22.00	−12.9%	24.00	24.00	22.00	781
Jun 2012	25.25	−5.1%	26.50	28.20	25.25	146
May 2012	26.60	−11.3%	28.55	28.60	26.60	118
Apr 2012	30.00	−34.7%	33.15	38.35	30.00	695
Mar 2012	45.95	+19.8%	51.45	51.75	45.95	1,84,028
Jan 2012	38.35	−13.1%	40.00	40.00	36.55	404
Dec 2011	44.15	+38.6%	33.40	44.15	33.20	35
Nov 2011	31.85	−29.1%	42.65	42.65	31.85	1,209
Oct 2011	44.90	+2.5%	42.15	48.00	39.10	6,617
Sep 2011	43.80	−2.7%	50.80	55.90	43.70	20,625
Aug 2011	45.00	−7.3%	47.25	47.25	42.00	1,237
Jul 2011	48.55	−11.7%	43.25	52.70	43.25	5,454
Jun 2011	55.00	+15.8%	56.70	58.05	55.00	386
May 2011	47.50	−5.8%	50.55	53.10	47.50	6,906
Apr 2011	50.40	+11.3%	48.95	59.60	44.50	4,088
Mar 2011	45.30	+8.9%	37.50	51.00	34.10	11,220
Feb 2011	41.60	−26.1%	56.00	56.00	41.60	1,133
Jan 2011	56.30	−27.7%	74.00	74.00	54.00	234
Dec 2010	77.85	+8.1%	71.00	79.45	64.10	1,357
Nov 2010	72.00	+15.6%	68.55	99.50	62.05	38,381
Oct 2010	62.30	+2.7%	61.25	73.90	56.05	5,282
Sep 2010	60.65	−12.1%	65.55	65.65	54.55	17,968
Aug 2010	69.00	+25.1%	56.00	71.55	56.00	692
Jul 2010	55.15	−14.9%	61.60	71.95	55.00	318
Jun 2010	64.80	+7.8%	75.90	79.55	64.80	1,886
Apr 2010	60.10	−11.6%	62.00	64.65	59.65	426
Mar 2010	68.00	+33.7%	53.40	68.20	53.40	1,205
Feb 2010	50.85	−15.3%	57.00	57.00	50.85	290
Jan 2010	60.00	+13.7%	55.40	60.00	52.65	89
Dec 2009	52.75	−24.6%	58.80	65.00	52.75	1,366
Nov 2009	70.00	+9.6%	67.05	75.10	67.00	1,457
Oct 2009	63.85	+21.7%	51.00	64.05	51.00	2,773
Sep 2009	52.45	−2.3%	51.50	53.50	46.55	1,912
Aug 2009	53.70	+7.1%	52.70	59.50	48.15	4,045
Jul 2009	50.15	−18.5%	58.45	58.45	39.15	905
Jun 2009	61.50	+19.4%	54.00	70.25	54.00	683
May 2009	51.50	+13.9%	46.20	51.50	43.00	1,106
Apr 2009	45.20	−55.0%	38.95	45.20	38.95	535
Dec 2008	100.45	−9.7%	105.70	105.70	100.45	1,001
Nov 2008	111.25	+10.0%	105.95	111.25	100.65	9
Oct 2008	101.10	−23.3%	138.45	138.45	101.10	2,38,419
Sep 2008	131.85	+5.6%	131.85	131.85	131.85	1
Aug 2008	124.80	+18.4%	110.70	124.80	110.70	4
Jul 2008	105.40	−9.5%	95.00	105.40	95.00	394
Jun 2008	116.50	−10.4%	123.50	128.95	116.50	3,259
May 2008	130.00	+9.8%	124.25	148.80	115.00	2,25,573
Apr 2008	118.40	+39.3%	82.10	118.40	82.10	787
Mar 2008	85.00	−19.1%	105.05	105.05	77.05	5,148
Feb 2008	105.05	−35.3%	129.00	134.00	105.05	1,00,833
Jan 2008	162.25	−10.2%	186.25	222.95	162.25	907
Dec 2007	180.70	−5.9%	201.25	209.90	147.00	1,345
Nov 2007	192.05	+37.2%	134.25	227.00	134.25	7,931
Oct 2007	140.00	+66.4%	79.30	140.00	72.20	7,356
Sep 2007	84.15	−10.2%	96.70	115.00	77.10	6,370
Aug 2007	93.70	+9.2%	86.50	93.70	81.00	361
Jul 2007	85.80	+36.2%	66.00	88.20	64.05	7,778
Jun 2007	63.00	−8.7%	60.00	65.90	55.70	1,690
May 2007	69.00	−10.0%	80.50	82.00	63.90	3,356
Apr 2007	76.65	+44.6%	55.00	76.65	50.85	46,340
Mar 2007	53.00	−6.6%	59.60	59.60	50.05	23,514
Feb 2007	56.75	+45.5%	40.95	61.85	40.95	6,762
Jan 2007	39.00	–	35.50	39.00	32.60	8,792

₹ 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	Delivery
29 Oct 2026	199.50	220.00	199.50	212.64	207.44	917	82.7%
28 Oct 2026	196.00	214.89	196.00	204.90	204.53	564	66.1%
27 Oct 2026	205.00	207.49	195.70	196.62	200.71	685	85.1%
26 Oct 2026	216.09	216.09	195.30	203.39	201.78	859	67.9%
23 Oct 2026	222.78	222.78	205.00	211.90	215.65	1,219	75.6%
22 Oct 2026	222.79	222.79	222.78	222.78	222.78	29	72.4%
21 Oct 2026	227.02	231.59	221.05	222.78	224.15	251	72.5%
19 Oct 2026	230.00	230.00	226.00	227.02	227.07	304	86.8%
16 Oct 2026	239.00	239.00	229.00	229.28	229.83	428	97.7%
15 Oct 2026	230.01	236.19	225.21	230.00	230.25	62	62.9%
14 Oct 2026	230.68	241.73	230.68	231.53	235.71	374	66.6%
13 Oct 2026	235.00	235.63	228.00	229.54	230.01	949	85.0%
12 Oct 2026	243.00	243.00	230.26	238.97	235.60	491	78.8%
9 Oct 2026	238.00	244.49	233.18	244.00	239.18	137	78.8%
8 Oct 2026	240.00	243.79	234.50	238.00	237.85	489	80.0%
7 Oct 2026	254.95	254.95	238.66	240.00	245.96	1,376	35.0%
6 Oct 2026	247.90	247.90	235.33	241.53	242.19	631	71.0%
5 Oct 2026	244.05	244.05	237.01	237.01	241.33	205	100.0%
1 Oct 2026	246.40	246.40	230.75	244.05	240.96	984	46.1%
30 Sep 2026	247.80	247.80	234.70	242.95	243.05	1,823	68.4%
29 Sep 2026	230.00	237.60	225.00	233.00	232.32	1,236	54.5%
28 Sep 2026	221.00	248.95	221.00	223.70	226.42	1,948	54.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
13 Mar 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
31 Jan 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.