DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 1.810
-0.160 (-8.12%)
At close: Mar 4, 2026
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.99 | 1.99 | 1.69 | 1.81 | 1.81 | -8.12% | 5,710 |
| Mar 2, 2026 | 2.03 | 2.03 | 1.80 | 1.97 | 1.97 | -1.01% | 12,759 |
| Feb 27, 2026 | 2.04 | 2.04 | 1.92 | 1.99 | 1.99 | -0.50% | 4,577 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 432 |
| Feb 25, 2026 | 2.02 | 2.02 | 1.83 | 2.00 | 2.00 | - | 13,183 |
| Feb 24, 2026 | 1.97 | 2.00 | 1.92 | 2.00 | 2.00 | -1.48% | 5,220 |
| Feb 23, 2026 | 2.00 | 2.03 | 1.90 | 2.03 | 2.03 | - | 1,225 |
| Feb 20, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -2.87% | 2,465 |
| Feb 19, 2026 | 1.93 | 2.09 | 1.93 | 2.09 | 2.09 | 5.03% | 440 |
| Feb 18, 2026 | 2.12 | 2.13 | 1.90 | 1.99 | 1.99 | -1.00% | 1,009 |
| Feb 17, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 28,627 |
| Feb 16, 2026 | 2.15 | 2.15 | 1.90 | 2.01 | 2.01 | 1.52% | 1,202 |
| Feb 13, 2026 | 2.10 | 2.10 | 1.87 | 1.98 | 1.98 | -1.98% | 6,795 |
| Feb 12, 2026 | 2.03 | 2.21 | 1.83 | 2.02 | 2.02 | 1.00% | 13,366 |
| Feb 11, 2026 | 2.13 | 2.13 | 1.82 | 2.00 | 2.00 | - | 7,472 |
| Feb 10, 2026 | 2.00 | 2.12 | 1.94 | 2.00 | 2.00 | -3.38% | 22,202 |
| Feb 9, 2026 | 2.06 | 2.08 | 1.92 | 2.07 | 2.07 | -1.43% | 32,100 |
| Feb 6, 2026 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | -7.89% | 609 |
| Feb 5, 2026 | 2.08 | 2.35 | 2.06 | 2.28 | 2.28 | 6.54% | 6,192 |
| Feb 4, 2026 | 2.12 | 2.16 | 2.01 | 2.14 | 2.14 | 1.42% | 14,330 |
| Feb 3, 2026 | 2.39 | 2.39 | 2.01 | 2.11 | 2.11 | -0.47% | 7,128 |
| Feb 2, 2026 | 2.14 | 2.30 | 2.05 | 2.12 | 2.12 | -6.61% | 12,072 |
| Feb 1, 2026 | 2.40 | 2.42 | 2.25 | 2.27 | 2.27 | -3.40% | 1,230 |
| Jan 30, 2026 | 2.07 | 2.54 | 2.07 | 2.35 | 2.35 | 3.07% | 5,225 |
| Jan 29, 2026 | 2.35 | 2.42 | 2.25 | 2.28 | 2.28 | -0.87% | 5,863 |
| Jan 28, 2026 | 2.58 | 2.58 | 2.30 | 2.30 | 2.30 | -3.36% | 1,862 |
| Jan 27, 2026 | 2.13 | 2.55 | 2.13 | 2.38 | 2.38 | 2.15% | 17,189 |
| Jan 23, 2026 | 2.30 | 2.34 | 2.19 | 2.33 | 2.33 | -0.43% | 26,857 |
| Jan 22, 2026 | 2.18 | 2.35 | 2.13 | 2.34 | 2.34 | 7.34% | 2,300 |
| Jan 21, 2026 | 2.18 | 2.27 | 1.91 | 2.18 | 2.18 | -1.80% | 16,575 |
| Jan 20, 2026 | 2.40 | 2.40 | 2.20 | 2.22 | 2.22 | -1.77% | 14,802 |
| Jan 19, 2026 | 2.38 | 2.41 | 2.21 | 2.26 | 2.26 | -3.00% | 8,319 |
| Jan 16, 2026 | 2.35 | 2.43 | 2.33 | 2.33 | 2.33 | - | 12,124 |
| Jan 14, 2026 | 2.26 | 2.41 | 2.26 | 2.33 | 2.33 | -1.27% | 9,249 |
| Jan 13, 2026 | 2.55 | 2.55 | 2.25 | 2.36 | 2.36 | -1.67% | 14,986 |
| Jan 12, 2026 | 2.20 | 2.60 | 2.20 | 2.40 | 2.40 | - | 44,586 |
| Jan 9, 2026 | 2.72 | 2.72 | 2.40 | 2.40 | 2.40 | -4.38% | 44,665 |
| Jan 8, 2026 | 2.90 | 3.19 | 2.41 | 2.51 | 2.51 | -11.31% | 30,384 |
| Jan 7, 2026 | 2.47 | 2.90 | 2.12 | 2.83 | 2.83 | 16.94% | 176,529 |
| Jan 6, 2026 | 2.53 | 2.57 | 2.32 | 2.42 | 2.42 | -4.35% | 27,082 |
| Jan 5, 2026 | 2.58 | 2.58 | 2.43 | 2.53 | 2.53 | - | 7,411 |
| Jan 2, 2026 | 2.51 | 2.54 | 2.41 | 2.53 | 2.53 | 1.20% | 5,872 |
| Jan 1, 2026 | 2.35 | 2.71 | 2.35 | 2.50 | 2.50 | 7.30% | 34,589 |
| Dec 31, 2025 | 2.43 | 2.44 | 2.33 | 2.33 | 2.33 | -0.85% | 5,792 |
| Dec 30, 2025 | 2.40 | 2.53 | 2.35 | 2.35 | 2.35 | -2.08% | 714 |
| Dec 29, 2025 | 2.26 | 2.59 | 2.26 | 2.40 | 2.40 | -1.23% | 4,933 |
| Dec 26, 2025 | 2.30 | 2.49 | 2.30 | 2.43 | 2.43 | -0.41% | 235 |
| Dec 24, 2025 | 2.37 | 2.54 | 2.36 | 2.44 | 2.44 | -4.31% | 19,891 |
| Dec 23, 2025 | 2.59 | 2.59 | 2.50 | 2.55 | 2.55 | -0.39% | 28,464 |
| Dec 22, 2025 | 2.50 | 2.61 | 2.50 | 2.56 | 2.56 | -0.39% | 9,855 |