DSJ Keep Learning Limited (BOM:526677)
India · Delayed Price · Currency is INR 1.950
+0.100 (5.41%)
At close: Aug 25, 2026
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.89 | 1.98 | 1.75 | 1.77 | 1.77 | -6.35% | 14,581 |
| Jul 21, 2026 | 1.85 | 1.90 | 1.72 | 1.89 | 1.89 | - | 4,514 |
| Jul 20, 2026 | 1.83 | 1.89 | 1.81 | 1.89 | 1.89 | 4.42% | 11,230 |
| Jul 17, 2026 | 1.84 | 1.89 | 1.77 | 1.81 | 1.81 | -3.72% | 5,722 |
| Jul 16, 2026 | 1.84 | 1.89 | 1.76 | 1.88 | 1.88 | 2.17% | 2,127 |
| Jul 15, 2026 | 1.92 | 1.92 | 1.81 | 1.84 | 1.84 | -4.66% | 11,607 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.75 | 1.93 | 1.93 | 4.89% | 12,610 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.75 | 1.84 | 1.84 | -2.65% | 13,697 |
| Jul 10, 2026 | 1.86 | 1.90 | 1.75 | 1.89 | 1.89 | 0.53% | 5,425 |
| Jul 9, 2026 | 1.80 | 1.89 | 1.73 | 1.88 | 1.88 | 1.62% | 8,197 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.83 | 1.85 | 1.85 | -6.09% | 4,318 |
| Jul 7, 2026 | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | 0.51% | 8,111 |
| Jul 6, 2026 | 1.90 | 2.00 | 1.72 | 1.96 | 1.96 | -1.51% | 14,444 |
| Jul 3, 2026 | 1.99 | 1.99 | 1.91 | 1.99 | 1.99 | -1.00% | 754 |
| Jul 2, 2026 | 1.90 | 2.03 | 1.86 | 2.01 | 2.01 | 1.01% | 11,197 |
| Jul 1, 2026 | 1.82 | 2.00 | 1.82 | 1.99 | 1.99 | 1.02% | 412 |
| Jun 30, 2026 | 1.83 | 2.03 | 1.83 | 1.97 | 1.97 | -3.43% | 3,497 |
| Jun 29, 2026 | 1.88 | 2.04 | 1.88 | 2.04 | 2.04 | 5.70% | 4,107 |
| Jun 25, 2026 | 1.82 | 2.04 | 1.82 | 1.93 | 1.93 | 0.52% | 2,562 |
| Jun 24, 2026 | 1.90 | 2.05 | 1.90 | 1.92 | 1.92 | -1.03% | 5,530 |
| Jun 23, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -2.02% | 8,807 |
| Jun 22, 2026 | 1.86 | 2.03 | 1.86 | 1.98 | 1.98 | -0.50% | 3,861 |
| Jun 19, 2026 | 1.89 | 2.05 | 1.89 | 1.99 | 1.99 | -0.50% | 2,619 |
| Jun 18, 2026 | 1.82 | 2.05 | 1.82 | 2.00 | 2.00 | -1.48% | 3,491 |
| Jun 17, 2026 | 1.98 | 2.09 | 1.98 | 2.03 | 2.03 | 2.53% | 2,259 |
| Jun 16, 2026 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | - | 2,364 |
| Jun 15, 2026 | 2.00 | 2.04 | 1.96 | 1.98 | 1.98 | -3.41% | 6,123 |