DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 1.820
-0.050 (-2.67%)
At close: Oct 5, 2026
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1.72 | 1.87 | 1.72 | 1.82 | 1.82 | -2.67% | 758 |
| Oct 1, 2026 | 1.88 | 1.88 | 1.75 | 1.87 | 1.87 | -0.53% | 11,197 |
| Sep 30, 2026 | 1.84 | 1.88 | 1.74 | 1.88 | 1.88 | -0.53% | 229 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.87 | 1.89 | 1.89 | 3.85% | 1,447 |
| Sep 28, 2026 | 1.71 | 1.93 | 1.71 | 1.82 | 1.82 | -4.21% | 1,990 |
| Sep 25, 2026 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 1.06% | 3,253 |
| Sep 24, 2026 | 1.76 | 1.94 | 1.76 | 1.88 | 1.88 | - | 14,186 |
| Sep 23, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | -2.08% | 2,479 |
| Sep 22, 2026 | 1.81 | 1.95 | 1.81 | 1.92 | 1.92 | -0.52% | 15,104 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 1.58% | 262 |
| Sep 18, 2026 | 1.87 | 1.92 | 1.84 | 1.90 | 1.90 | 1.60% | 4,174 |
| Sep 17, 2026 | 1.86 | 1.92 | 1.79 | 1.87 | 1.87 | -1.58% | 4,944 |
| Sep 16, 2026 | 1.91 | 1.91 | 1.80 | 1.90 | 1.90 | 1.60% | 7,417 |
| Sep 15, 2026 | 1.82 | 2.03 | 1.82 | 1.87 | 1.87 | -5.08% | 4,063 |
| Sep 11, 2026 | 1.85 | 1.99 | 1.85 | 1.97 | 1.97 | 1.03% | 2,937 |
| Sep 10, 2026 | 1.98 | 1.99 | 1.85 | 1.95 | 1.95 | -1.52% | 7,895 |
| Sep 9, 2026 | 1.85 | 1.98 | 1.85 | 1.98 | 1.98 | -0.50% | 6,794 |
| Sep 8, 2026 | 2.02 | 2.02 | 1.85 | 1.99 | 1.99 | 3.11% | 2,394 |
| Sep 7, 2026 | 1.99 | 2.05 | 1.67 | 1.93 | 1.93 | -3.02% | 111,623 |
| Sep 4, 2026 | 1.92 | 2.06 | 1.84 | 1.99 | 1.99 | 3.65% | 5,077 |
| Sep 3, 2026 | 2.00 | 2.00 | 1.85 | 1.92 | 1.92 | -1.03% | 9,592 |
| Sep 2, 2026 | 1.87 | 1.97 | 1.83 | 1.94 | 1.94 | 1.57% | 4,717 |
| Sep 1, 2026 | 1.91 | 1.91 | 1.90 | 1.91 | 1.91 | -0.52% | 9,802 |
| Aug 31, 2026 | 1.79 | 1.98 | 1.79 | 1.92 | 1.92 | -3.03% | 439 |
| Aug 28, 2026 | 1.99 | 2.04 | 1.90 | 1.98 | 1.98 | 4.21% | 2,311 |
| Aug 27, 2026 | 1.94 | 2.00 | 1.90 | 1.90 | 1.90 | -0.52% | 5,451 |
| Aug 26, 2026 | 1.91 | 2.00 | 1.85 | 1.91 | 1.91 | -2.05% | 28,611 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | 110 |
| Aug 24, 2026 | 1.79 | 1.95 | 1.79 | 1.85 | 1.85 | -5.13% | 13,611 |
| Aug 21, 2026 | 1.73 | 2.02 | 1.73 | 1.95 | 1.95 | 4.84% | 9,090 |
| Aug 20, 2026 | 1.93 | 1.95 | 1.85 | 1.86 | 1.86 | -2.11% | 11,526 |
| Aug 19, 2026 | 2.06 | 2.06 | 1.90 | 1.90 | 1.90 | -5.00% | 402 |
| Aug 18, 2026 | 1.80 | 2.06 | 1.80 | 2.00 | 2.00 | 2.56% | 33,720 |
| Aug 17, 2026 | 1.78 | 2.06 | 1.78 | 1.95 | 1.95 | - | 12,130 |
| Aug 14, 2026 | 1.83 | 1.97 | 1.83 | 1.95 | 1.95 | -2.50% | 2,747 |
| Aug 13, 2026 | 1.93 | 2.04 | 1.77 | 2.00 | 2.00 | 3.63% | 100,280 |
| Aug 12, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 814 |
| Aug 11, 2026 | 2.00 | 2.01 | 1.88 | 1.95 | 1.95 | -2.50% | 496 |
| Aug 10, 2026 | 1.99 | 2.03 | 1.96 | 2.00 | 2.00 | 0.50% | 405 |
| Aug 7, 2026 | 2.30 | 2.30 | 1.94 | 1.99 | 1.99 | -0.50% | 3,597 |
| Aug 6, 2026 | 1.83 | 2.02 | 1.83 | 2.00 | 2.00 | - | 16,705 |
| Aug 5, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | - | 63 |
| Aug 3, 2026 | 1.85 | 2.01 | 1.85 | 2.00 | 2.00 | 4.71% | 1,742 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.83 | 1.91 | 1.91 | -1.55% | 869 |
| Jul 30, 2026 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | - | 767 |
| Jul 29, 2026 | 1.94 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 5,348 |
| Jul 28, 2026 | 2.19 | 2.19 | 1.78 | 1.97 | 1.97 | 4.79% | 14,236 |
| Jul 27, 2026 | 1.85 | 1.90 | 1.78 | 1.88 | 1.88 | -0.53% | 7,898 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.75 | 1.89 | 1.89 | -0.53% | 3,828 |
| Jul 23, 2026 | 1.78 | 1.90 | 1.77 | 1.90 | 1.90 | 7.34% | 1,463 |