Skip to main content
logo
DSJ Keep Learning Limited (BOM:526677)
India flag India · Delayed Price · Currency is INR
1.840
-0.050 (-2.65%)
At close: Jul 13, 2026

DSJ Keep Learning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20261.901.901.751.841.84-2.65%13,697
Jul 10, 20261.861.901.751.891.890.53%5,425
Jul 9, 20261.801.891.731.881.881.62%8,197
Jul 8, 20261.971.971.831.851.85-6.09%4,318
Jul 7, 20261.921.971.891.971.970.51%8,111
Jul 6, 20261.902.001.721.961.96-1.51%14,444
Jul 3, 20261.991.991.911.991.99-1.00%754
Jul 2, 20261.902.031.862.012.011.01%11,197
Jul 1, 20261.822.001.821.991.991.02%412
Jun 30, 20261.832.031.831.971.97-3.43%3,497
Jun 29, 20261.882.041.882.042.045.70%4,107
Jun 25, 20261.822.041.821.931.930.52%2,562
Jun 24, 20261.902.051.901.921.92-1.03%5,530
Jun 23, 20261.971.971.911.941.94-2.02%8,807
Jun 22, 20261.862.031.861.981.98-0.50%3,861
Jun 19, 20261.892.051.891.991.99-0.50%2,619
Jun 18, 20261.822.051.822.002.00-1.48%3,491
Jun 17, 20261.982.091.982.032.032.53%2,259
Jun 16, 20262.062.061.961.981.98-2,364
Jun 15, 20262.002.041.961.981.98-3.41%6,123
Jun 12, 20262.072.091.982.052.05-0.97%6,056
Jun 11, 20261.902.071.902.072.074.55%11,485
Jun 10, 20262.102.101.971.981.98-1.49%18,684
Jun 9, 20262.052.052.002.012.01-4,475
Jun 8, 20262.092.092.002.012.01-1.95%24,739
Jun 5, 20262.052.202.052.052.05-4.21%16,634
Jun 4, 20262.232.232.072.142.14-1.38%1,009
Jun 3, 20262.212.212.062.172.17-3.56%11,217
Jun 2, 20262.172.402.052.252.2510.29%30,125
Jun 1, 20262.402.402.042.042.04-1.45%16,174
May 29, 20262.102.252.012.072.07-2.36%8,953
May 27, 20262.032.192.032.122.12-0.93%1,879
May 26, 20262.162.162.102.142.14-0.47%1,127
May 25, 20261.962.181.962.152.15-3,320
May 22, 20262.152.172.092.152.15-8,393
May 21, 20262.102.152.052.152.151.42%10,215
May 20, 20262.452.452.052.122.12-1.85%3,946
May 19, 20262.392.392.152.162.160.47%1,815
May 18, 20262.242.402.002.152.154.37%48,136
May 15, 20262.172.222.022.062.06-4.19%13,141
May 14, 20262.092.191.952.152.1516.22%29,324
May 13, 20262.092.091.811.851.85-6.57%12,019
May 12, 20262.012.441.901.981.98-2.94%60,715
May 11, 20261.912.061.912.042.04-2.86%14,360
May 8, 20262.072.142.042.102.10-0.47%6,436
May 7, 20262.132.132.042.112.110.48%10,229
May 6, 20261.832.291.832.102.103.45%9,170
May 5, 20262.172.172.012.032.03-12,898
May 4, 20262.122.392.022.032.03-2.40%79,512
Apr 30, 20262.082.322.072.082.086.67%84,201