DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 2.570
+0.030 (1.18%)
At close: Dec 19, 2025
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.74 | 2.74 | 2.48 | 2.57 | 2.57 | 1.18% | 9,045 |
| Dec 18, 2025 | 2.30 | 3.00 | 2.30 | 2.54 | 2.54 | 1.60% | 287,272 |
| Dec 17, 2025 | 2.66 | 2.69 | 2.40 | 2.50 | 2.50 | -4.21% | 30,477 |
| Dec 16, 2025 | 2.54 | 2.64 | 2.50 | 2.61 | 2.61 | 1.16% | 3,238 |
| Dec 15, 2025 | 2.67 | 2.85 | 2.49 | 2.58 | 2.58 | -0.77% | 6,717 |
| Dec 12, 2025 | 2.61 | 2.70 | 2.52 | 2.60 | 2.60 | -0.38% | 893 |
| Dec 11, 2025 | 2.54 | 2.73 | 2.42 | 2.61 | 2.61 | 4.40% | 7,875 |
| Dec 10, 2025 | 2.60 | 2.84 | 2.25 | 2.50 | 2.50 | 0.81% | 31,465 |
| Dec 9, 2025 | 3.00 | 3.00 | 2.37 | 2.48 | 2.48 | -9.82% | 32,198 |
| Dec 8, 2025 | 2.69 | 2.80 | 2.22 | 2.75 | 2.75 | 17.02% | 110,682 |
| Dec 5, 2025 | 2.28 | 2.67 | 2.28 | 2.35 | 2.35 | 5.38% | 5,184 |
| Dec 4, 2025 | 2.29 | 2.42 | 2.07 | 2.23 | 2.23 | 1.36% | 8,031 |
| Dec 3, 2025 | 2.23 | 2.24 | 2.15 | 2.20 | 2.20 | -6.38% | 3,790 |
| Dec 2, 2025 | 2.62 | 2.62 | 2.33 | 2.35 | 2.35 | -8.91% | 5,713 |
| Dec 1, 2025 | 2.51 | 2.60 | 2.42 | 2.58 | 2.58 | 1.57% | 728 |
| Nov 28, 2025 | 2.59 | 2.59 | 2.26 | 2.54 | 2.54 | 3.67% | 14,869 |
| Nov 27, 2025 | 2.50 | 2.54 | 2.32 | 2.45 | 2.45 | -3.54% | 38,513 |
| Nov 26, 2025 | 2.70 | 2.70 | 2.37 | 2.54 | 2.54 | -2.68% | 50,230 |
| Nov 25, 2025 | 2.45 | 2.65 | 2.40 | 2.61 | 2.61 | 3.16% | 196 |
| Nov 24, 2025 | 2.61 | 2.61 | 2.42 | 2.53 | 2.53 | -0.39% | 6,768 |
| Nov 21, 2025 | 2.54 | 2.67 | 2.43 | 2.54 | 2.54 | 2.42% | 5,504 |
| Nov 20, 2025 | 2.64 | 2.65 | 2.38 | 2.48 | 2.48 | -5.70% | 44,714 |
| Nov 19, 2025 | 2.52 | 2.74 | 2.37 | 2.63 | 2.63 | - | 54,468 |
| Nov 18, 2025 | 2.99 | 2.99 | 2.56 | 2.63 | 2.63 | -4.01% | 24,070 |
| Nov 17, 2025 | 2.75 | 2.79 | 2.66 | 2.74 | 2.74 | 1.11% | 3,014 |
| Nov 14, 2025 | 2.79 | 2.79 | 2.56 | 2.71 | 2.71 | -1.81% | 2,061 |
| Nov 13, 2025 | 2.80 | 2.80 | 2.69 | 2.76 | 2.76 | 1.47% | 1,806 |
| Nov 12, 2025 | 2.77 | 2.85 | 2.72 | 2.72 | 2.72 | - | 9,452 |
| Nov 11, 2025 | 3.00 | 3.00 | 2.68 | 2.72 | 2.72 | -3.55% | 15,916 |
| Nov 10, 2025 | 2.71 | 2.88 | 2.71 | 2.82 | 2.82 | 2.17% | 7,693 |
| Nov 7, 2025 | 2.79 | 2.99 | 2.73 | 2.76 | 2.76 | -1.08% | 23,216 |
| Nov 6, 2025 | 2.80 | 2.90 | 2.72 | 2.79 | 2.79 | -0.36% | 1,008 |
| Nov 4, 2025 | 3.05 | 3.05 | 2.80 | 2.80 | 2.80 | -4.44% | 10,713 |
| Nov 3, 2025 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | 4.27% | 5,775 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -2.77% | 3,405 |
| Oct 30, 2025 | 2.81 | 2.89 | 2.80 | 2.89 | 2.89 | -2.03% | 6,378 |
| Oct 29, 2025 | 2.73 | 2.95 | 2.70 | 2.95 | 2.95 | 3.15% | 30,652 |
| Oct 28, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -2.39% | 421 |
| Oct 27, 2025 | 3.10 | 3.10 | 2.77 | 2.93 | 2.93 | -2.33% | 9,041 |
| Oct 24, 2025 | 3.04 | 3.04 | 2.93 | 3.00 | 3.00 | 0.67% | 3,956 |
| Oct 23, 2025 | 2.92 | 3.00 | 2.87 | 2.98 | 2.98 | 2.05% | 1,196 |
| Oct 21, 2025 | 3.06 | 3.06 | 2.90 | 2.92 | 2.92 | 0.69% | 2,487 |
| Oct 20, 2025 | 2.82 | 2.99 | 2.75 | 2.90 | 2.90 | - | 5,224 |
| Oct 17, 2025 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | 3.57% | 4,943 |
| Oct 16, 2025 | 2.80 | 3.17 | 2.74 | 2.80 | 2.80 | -3.45% | 3,629 |
| Oct 15, 2025 | 2.90 | 2.91 | 2.75 | 2.90 | 2.90 | 4.32% | 1,901 |
| Oct 14, 2025 | 2.88 | 2.88 | 2.75 | 2.78 | 2.78 | -3.47% | 12,963 |
| Oct 13, 2025 | 3.15 | 3.15 | 2.83 | 2.88 | 2.88 | -3.36% | 68,056 |
| Oct 10, 2025 | 2.87 | 2.98 | 2.84 | 2.98 | 2.98 | 9.96% | 92,883 |
| Oct 9, 2025 | 2.55 | 2.77 | 2.55 | 2.71 | 2.71 | 3.44% | 476 |