DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 2.040
-0.060 (-2.86%)
At close: May 11, 2026
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.91 | 2.06 | 1.91 | 2.04 | 2.04 | -2.86% | 14,360 |
| May 8, 2026 | 2.07 | 2.14 | 2.04 | 2.10 | 2.10 | -0.47% | 6,436 |
| May 7, 2026 | 2.13 | 2.13 | 2.04 | 2.11 | 2.11 | 0.48% | 10,229 |
| May 6, 2026 | 1.83 | 2.29 | 1.83 | 2.10 | 2.10 | 3.45% | 9,170 |
| May 5, 2026 | 2.17 | 2.17 | 2.01 | 2.03 | 2.03 | - | 12,898 |
| May 4, 2026 | 2.12 | 2.39 | 2.02 | 2.03 | 2.03 | -2.40% | 79,512 |
| Apr 30, 2026 | 2.08 | 2.32 | 2.07 | 2.08 | 2.08 | 6.67% | 84,201 |
| Apr 29, 2026 | 2.12 | 2.21 | 1.91 | 1.95 | 1.95 | -8.02% | 12,461 |
| Apr 28, 2026 | 2.15 | 2.17 | 1.92 | 2.12 | 2.12 | -1.40% | 6,947 |
| Apr 27, 2026 | 2.16 | 2.18 | 2.10 | 2.15 | 2.15 | 1.42% | 11,393 |
| Apr 24, 2026 | 1.95 | 2.17 | 1.95 | 2.12 | 2.12 | -3.20% | 9,704 |
| Apr 23, 2026 | 2.23 | 2.23 | 2.12 | 2.19 | 2.19 | 1.86% | 2,408 |
| Apr 22, 2026 | 1.84 | 2.36 | 1.84 | 2.15 | 2.15 | 6.97% | 25,709 |
| Apr 21, 2026 | 2.08 | 2.08 | 1.90 | 2.01 | 2.01 | -1.47% | 5,623 |
| Apr 20, 2026 | 2.00 | 2.04 | 1.90 | 2.04 | 2.04 | 0.49% | 61,053 |
| Apr 17, 2026 | 2.00 | 2.05 | 1.80 | 2.03 | 2.03 | 2.01% | 5,532 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.85 | 1.99 | 1.99 | -0.50% | 2,798 |
| Apr 15, 2026 | 1.80 | 2.05 | 1.80 | 2.00 | 2.00 | 2.04% | 21,310 |
| Apr 13, 2026 | 1.95 | 2.05 | 1.75 | 1.96 | 1.96 | -1.51% | 4,619 |
| Apr 10, 2026 | 1.99 | 2.04 | 1.95 | 1.99 | 1.99 | -2.45% | 6,223 |
| Apr 9, 2026 | 2.06 | 2.06 | 1.95 | 2.04 | 2.04 | -0.49% | 19,916 |
| Apr 8, 2026 | 2.05 | 2.05 | 1.93 | 2.05 | 2.05 | 12.02% | 2,041 |
| Apr 7, 2026 | 1.81 | 2.00 | 1.71 | 1.83 | 1.83 | -3.17% | 18,758 |
| Apr 6, 2026 | 1.64 | 1.89 | 1.64 | 1.89 | 1.89 | - | 63,956 |
| Apr 2, 2026 | 1.81 | 2.09 | 1.59 | 1.89 | 1.89 | 6.78% | 2,490 |
| Apr 1, 2026 | 1.74 | 1.77 | 1.62 | 1.77 | 1.77 | 19.59% | 1,302 |
| Mar 30, 2026 | 1.59 | 1.75 | 1.48 | 1.48 | 1.48 | -11.38% | 17,383 |
| Mar 27, 2026 | 1.63 | 1.81 | 1.50 | 1.67 | 1.67 | -6.70% | 40,767 |
| Mar 25, 2026 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 4.68% | 3,562 |
| Mar 24, 2026 | 1.64 | 1.90 | 1.64 | 1.71 | 1.71 | -3.39% | 16,184 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.71 | 1.77 | 1.77 | -8.29% | 6,757 |
| Mar 20, 2026 | 1.88 | 1.99 | 1.88 | 1.93 | 1.93 | 2.66% | 421 |
| Mar 19, 2026 | 1.90 | 1.90 | 1.72 | 1.88 | 1.88 | -1.05% | 1,094 |
| Mar 18, 2026 | 1.86 | 1.98 | 1.84 | 1.90 | 1.90 | 2.15% | 11,445 |
| Mar 17, 2026 | 1.96 | 2.01 | 1.83 | 1.86 | 1.86 | -3.12% | 5,339 |
| Mar 16, 2026 | 1.86 | 2.01 | 1.80 | 1.92 | 1.92 | 0.52% | 18,001 |
| Mar 13, 2026 | 1.90 | 1.92 | 1.80 | 1.91 | 1.91 | -3.05% | 5,348 |
| Mar 12, 2026 | 1.90 | 1.97 | 1.80 | 1.97 | 1.97 | -1.50% | 3,230 |
| Mar 11, 2026 | 2.04 | 2.04 | 1.90 | 2.00 | 2.00 | - | 3,297 |
| Mar 10, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -2.91% | 327 |
| Mar 9, 2026 | 2.15 | 2.15 | 1.90 | 2.06 | 2.06 | 8.42% | 871 |
| Mar 6, 2026 | 1.73 | 2.09 | 1.73 | 1.90 | 1.90 | 0.53% | 34,329 |
| Mar 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 2 |
| 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 |