DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 2.880
-0.100 (-3.36%)
At close: Oct 13, 2025
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 2.60 | 2.67 | 2.60 | 2.62 | 2.62 | -4.03% | 903 |
| Oct 7, 2025 | 2.72 | 2.78 | 2.57 | 2.73 | 2.73 | 3.02% | 24,967 |
| Oct 6, 2025 | 2.64 | 2.78 | 2.61 | 2.65 | 2.65 | -2.21% | 1,535 |
| Oct 3, 2025 | 2.86 | 2.86 | 2.70 | 2.71 | 2.71 | -1.09% | 4,342 |
| Oct 1, 2025 | 2.85 | 2.85 | 2.66 | 2.74 | 2.74 | -1.79% | 1,587 |
| Sep 30, 2025 | 2.75 | 2.82 | 2.75 | 2.79 | 2.79 | -3.46% | 12,914 |
| Sep 29, 2025 | 3.08 | 3.08 | 2.89 | 2.89 | 2.89 | -4.93% | 1,623 |
| Sep 26, 2025 | 3.08 | 3.08 | 2.88 | 3.04 | 3.04 | 3.40% | 63,628 |
| Sep 25, 2025 | 2.97 | 2.99 | 2.78 | 2.94 | 2.94 | 2.44% | 61,589 |
| Sep 24, 2025 | 2.72 | 2.95 | 2.72 | 2.87 | 2.87 | 1.41% | 12,733 |
| Sep 23, 2025 | 2.91 | 2.92 | 2.76 | 2.83 | 2.83 | 1.43% | 5,947 |
| Sep 22, 2025 | 2.82 | 2.85 | 2.68 | 2.79 | 2.79 | -1.06% | 6,595 |
| Sep 19, 2025 | 2.76 | 2.82 | 2.74 | 2.82 | 2.82 | -1.05% | 4,434 |
| Sep 18, 2025 | 2.76 | 2.86 | 2.75 | 2.85 | 2.85 | -1.04% | 40,530 |
| Sep 17, 2025 | 2.86 | 2.88 | 2.74 | 2.88 | 2.88 | 1.05% | 19,208 |
| Sep 16, 2025 | 2.86 | 2.88 | 2.70 | 2.85 | 2.85 | 1.79% | 11,744 |
| Sep 15, 2025 | 2.67 | 2.90 | 2.67 | 2.80 | 2.80 | 0.72% | 4,589 |
| Sep 12, 2025 | 2.83 | 2.83 | 2.65 | 2.78 | 2.78 | 0.36% | 1,486 |
| Sep 11, 2025 | 2.87 | 2.96 | 2.76 | 2.77 | 2.77 | -4.48% | 19,740 |
| Sep 10, 2025 | 2.89 | 2.90 | 2.83 | 2.90 | 2.90 | -1.36% | 2,869 |
| Sep 9, 2025 | 2.97 | 3.06 | 2.83 | 2.94 | 2.94 | -1.01% | 6,026 |
| Sep 8, 2025 | 2.95 | 2.98 | 2.70 | 2.97 | 2.97 | 4.58% | 14,573 |
| Sep 5, 2025 | 2.95 | 2.95 | 2.73 | 2.84 | 2.84 | -0.70% | 3,218 |
| Sep 4, 2025 | 2.99 | 2.99 | 2.75 | 2.86 | 2.86 | -1.04% | 2,593 |
| Sep 3, 2025 | 2.79 | 2.95 | 2.79 | 2.89 | 2.89 | 2.48% | 7,113 |
| Sep 2, 2025 | 3.05 | 3.05 | 2.82 | 2.82 | 2.82 | -4.73% | 25,441 |
| Sep 1, 2025 | 2.92 | 2.99 | 2.76 | 2.96 | 2.96 | 3.86% | 1,473 |
| Aug 29, 2025 | 3.11 | 3.11 | 2.84 | 2.85 | 2.85 | -4.36% | 11,030 |
| Aug 28, 2025 | 2.86 | 3.00 | 2.81 | 2.98 | 2.98 | 2.05% | 2,151 |
| Aug 26, 2025 | 2.89 | 3.01 | 2.76 | 2.92 | 2.92 | 1.39% | 8,023 |
| Aug 25, 2025 | 2.96 | 2.96 | 2.71 | 2.88 | 2.88 | 1.05% | 6,722 |
| 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 |