DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 2.950
-0.050 (-1.67%)
At close: Aug 14, 2025
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.94 | 2.99 | 2.84 | 2.85 | 2.85 | -2.40% | 3,742 |
| Aug 21, 2025 | 3.06 | 3.15 | 2.91 | 2.92 | 2.92 | -3.95% | 4,065 |
| Aug 20, 2025 | 3.09 | 3.09 | 2.96 | 3.04 | 3.04 | 2.70% | 584 |
| Aug 19, 2025 | 2.95 | 2.96 | 2.86 | 2.96 | 2.96 | 4.96% | 2,256 |
| Aug 18, 2025 | 3.09 | 3.09 | 2.81 | 2.82 | 2.82 | -4.41% | 10,617 |
| Aug 14, 2025 | 2.97 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 927 |
| Aug 13, 2025 | 3.04 | 3.15 | 2.91 | 3.00 | 3.00 | -1.32% | 5,482 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.94 | 3.04 | 3.04 | 0.33% | 1,323 |
| Aug 11, 2025 | 2.92 | 3.12 | 2.92 | 3.03 | 3.03 | -0.66% | 10,782 |
| Aug 8, 2025 | 3.09 | 3.09 | 2.96 | 3.05 | 3.05 | 1.67% | 8,831 |
| Aug 7, 2025 | 3.07 | 3.07 | 2.90 | 3.00 | 3.00 | -0.66% | 13,875 |
| Aug 6, 2025 | 3.07 | 3.09 | 2.94 | 3.02 | 3.02 | -2.27% | 4,585 |
| Aug 5, 2025 | 3.00 | 3.09 | 2.95 | 3.09 | 3.09 | 0.32% | 2,355 |
| Aug 4, 2025 | 2.91 | 3.10 | 2.91 | 3.08 | 3.08 | 0.98% | 7,607 |
| Aug 1, 2025 | 3.00 | 3.21 | 2.97 | 3.05 | 3.05 | -2.24% | 10,152 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.07 | 3.12 | 3.12 | 2.63% | 1,028 |
| Jul 30, 2025 | 3.18 | 3.18 | 3.01 | 3.04 | 3.04 | -3.18% | 1,276 |
| Jul 29, 2025 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | 1.95% | 1,133 |
| Jul 28, 2025 | 3.15 | 3.29 | 3.00 | 3.08 | 3.08 | -2.22% | 31,509 |
| Jul 25, 2025 | 2.92 | 3.19 | 2.92 | 3.15 | 3.15 | 3.62% | 7,208 |
| Jul 24, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 4.83% | 14,907 |
| Jul 23, 2025 | 3.03 | 3.14 | 2.88 | 2.90 | 2.90 | -4.29% | 16,634 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -4.72% | 12,429 |
| Jul 21, 2025 | 3.11 | 3.21 | 3.10 | 3.18 | 3.18 | -1.24% | 10,111 |
| Jul 18, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | -3.88% | 6,535 |
| Jul 17, 2025 | 3.25 | 3.35 | 3.13 | 3.35 | 3.35 | 3.08% | 4,668 |
| Jul 16, 2025 | 3.25 | 3.25 | 3.12 | 3.25 | 3.25 | 0.62% | 482 |
| Jul 15, 2025 | 3.38 | 3.38 | 3.12 | 3.23 | 3.23 | 0.31% | 2,043 |
| Jul 14, 2025 | 3.24 | 3.24 | 3.05 | 3.22 | 3.22 | 1.26% | 6,677 |
| Jul 11, 2025 | 3.42 | 3.42 | 3.15 | 3.18 | 3.18 | -3.34% | 5,497 |
| Jul 10, 2025 | 3.30 | 3.30 | 3.16 | 3.29 | 3.29 | 0.61% | 6,061 |
| Jul 9, 2025 | 3.34 | 3.34 | 3.10 | 3.27 | 3.27 | 0.93% | 7,081 |
| Jul 8, 2025 | 3.25 | 3.38 | 3.12 | 3.24 | 3.24 | 0.31% | 9,977 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.23 | 3.23 | 3.23 | -3.00% | 2,649 |
| Jul 4, 2025 | 3.30 | 3.39 | 3.21 | 3.33 | 3.33 | 0.91% | 19,637 |
| Jul 3, 2025 | 3.25 | 3.42 | 3.25 | 3.30 | 3.30 | -1.20% | 2,187 |
| Jul 2, 2025 | 3.39 | 3.50 | 3.26 | 3.34 | 3.34 | -1.18% | 5,370 |
| Jul 1, 2025 | 3.43 | 3.43 | 3.27 | 3.38 | 3.38 | -0.59% | 7,531 |
| Jun 30, 2025 | 3.26 | 3.49 | 3.26 | 3.40 | 3.40 | 0.29% | 3,108 |
| Jun 27, 2025 | 3.51 | 3.54 | 3.37 | 3.39 | 3.39 | -4.24% | 2,386 |
| Jun 26, 2025 | 3.62 | 3.62 | 3.35 | 3.54 | 3.54 | 2.61% | 11,630 |
| Jun 25, 2025 | 3.43 | 3.45 | 3.24 | 3.45 | 3.45 | 2.99% | 11,643 |
| Jun 24, 2025 | 3.31 | 3.35 | 3.21 | 3.35 | 3.35 | 4.36% | 2,779 |
| Jun 23, 2025 | 3.52 | 3.52 | 3.21 | 3.21 | 3.21 | -4.46% | 4,312 |
| Jun 20, 2025 | 3.30 | 3.36 | 3.16 | 3.36 | 3.36 | 1.82% | 3,003 |
| Jun 19, 2025 | 3.30 | 3.40 | 3.23 | 3.30 | 3.30 | -2.65% | 12,387 |
| Jun 18, 2025 | 3.51 | 3.51 | 3.30 | 3.39 | 3.39 | -1.45% | 25,856 |
| Jun 17, 2025 | 3.50 | 3.50 | 3.33 | 3.44 | 3.44 | -1.71% | 12,165 |
| Jun 16, 2025 | 3.33 | 3.55 | 3.33 | 3.50 | 3.50 | 0.29% | 6,758 |
| Jun 13, 2025 | 3.52 | 3.52 | 3.32 | 3.49 | 3.49 | 0.87% | 3,390 |