Keystone Realtors Limited (BOM:543669)
India · Delayed Price · Currency is INR 491.80
-3.00 (-0.61%)
At close: Feb 13, 2026
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 486.50 | 493.40 | 480.00 | 491.80 | 491.80 | -0.61% | 1,060 |
| Feb 12, 2026 | 500.90 | 500.90 | 476.10 | 494.80 | 494.80 | -3.11% | 2,613 |
| Feb 11, 2026 | 499.05 | 511.65 | 487.05 | 510.70 | 510.70 | 0.58% | 1,467 |
| Feb 10, 2026 | 482.00 | 510.80 | 482.00 | 507.75 | 507.75 | 5.36% | 538 |
| Feb 9, 2026 | 461.65 | 484.60 | 459.90 | 481.90 | 481.90 | 4.48% | 764 |
| Feb 6, 2026 | 470.60 | 470.60 | 461.05 | 461.25 | 461.25 | -1.76% | 652 |
| Feb 5, 2026 | 468.10 | 473.85 | 460.70 | 469.50 | 469.50 | -4.30% | 1,329 |
| Feb 4, 2026 | 507.00 | 507.00 | 486.40 | 490.60 | 490.60 | -3.20% | 887 |
| Feb 3, 2026 | 495.80 | 512.00 | 474.00 | 506.80 | 506.80 | 6.05% | 131,971 |
| Feb 2, 2026 | 491.55 | 491.55 | 477.90 | 477.90 | 477.90 | -2.78% | 296 |
| Feb 1, 2026 | 501.65 | 501.65 | 479.00 | 491.55 | 491.55 | -2.02% | 54 |
| Jan 30, 2026 | 467.20 | 506.10 | 467.20 | 501.70 | 501.70 | 7.38% | 1,015 |
| Jan 29, 2026 | 471.70 | 479.95 | 461.80 | 467.20 | 467.20 | -0.93% | 1,349 |
| Jan 28, 2026 | 465.65 | 471.80 | 465.65 | 471.60 | 471.60 | 0.40% | 122 |
| Jan 27, 2026 | 476.30 | 479.00 | 457.95 | 469.70 | 469.70 | -1.48% | 2,982 |
| Jan 23, 2026 | 491.05 | 491.05 | 467.70 | 476.75 | 476.75 | -2.73% | 3,827 |
| Jan 22, 2026 | 500.20 | 503.30 | 490.00 | 490.15 | 490.15 | -1.99% | 155 |
| Jan 21, 2026 | 493.00 | 505.25 | 487.55 | 500.10 | 500.10 | 0.14% | 269 |
| Jan 20, 2026 | 488.25 | 500.10 | 481.35 | 499.40 | 499.40 | 0.32% | 1,357 |
| Jan 19, 2026 | 475.70 | 500.00 | 473.60 | 497.80 | 497.80 | 3.67% | 1,596 |
| Jan 16, 2026 | 494.40 | 498.25 | 480.00 | 480.20 | 480.20 | -2.48% | 337 |
| Jan 14, 2026 | 494.80 | 496.95 | 479.05 | 492.40 | 492.40 | -0.44% | 2,065 |
| Jan 13, 2026 | 496.60 | 506.25 | 493.30 | 494.60 | 494.60 | -0.39% | 246 |
| Jan 12, 2026 | 510.00 | 510.00 | 493.80 | 496.55 | 496.55 | -2.61% | 1,199 |
| Jan 9, 2026 | 523.85 | 526.75 | 508.00 | 509.85 | 509.85 | -2.63% | 878 |
| Jan 8, 2026 | 525.85 | 526.40 | 518.70 | 523.60 | 523.60 | -0.53% | 89 |
| Jan 7, 2026 | 535.75 | 535.75 | 525.20 | 526.40 | 526.40 | -2.52% | 220 |
| Jan 6, 2026 | 540.00 | 543.05 | 540.00 | 540.00 | 540.00 | -0.36% | 76 |
| Jan 5, 2026 | 540.00 | 544.60 | 528.00 | 541.95 | 541.95 | 0.36% | 663 |
| Jan 2, 2026 | 532.30 | 540.00 | 532.30 | 540.00 | 540.00 | 1.46% | 438 |
| Jan 1, 2026 | 527.40 | 534.65 | 526.00 | 532.25 | 532.25 | 0.89% | 264 |
| Dec 31, 2025 | 528.50 | 529.80 | 524.65 | 527.55 | 527.55 | -0.06% | 198 |
| Dec 30, 2025 | 528.95 | 531.55 | 519.65 | 527.85 | 527.85 | -0.21% | 2,342 |
| Dec 29, 2025 | 523.45 | 529.30 | 523.45 | 528.95 | 528.95 | -0.25% | 49 |
| Dec 26, 2025 | 524.40 | 530.30 | 518.85 | 530.30 | 530.30 | 1.13% | 942 |
| Dec 24, 2025 | 528.70 | 532.30 | 516.30 | 524.40 | 524.40 | -0.80% | 2,171 |
| Dec 23, 2025 | 527.85 | 533.35 | 520.00 | 528.65 | 528.65 | -0.17% | 614 |
| Dec 22, 2025 | 525.40 | 530.00 | 525.40 | 529.55 | 529.55 | 0.48% | 322 |
| Dec 19, 2025 | 524.85 | 527.70 | 520.95 | 527.00 | 527.00 | -0.11% | 502 |
| Dec 18, 2025 | 523.95 | 530.35 | 520.00 | 527.60 | 527.60 | -1.36% | 781 |
| Dec 17, 2025 | 533.05 | 534.85 | 525.35 | 534.85 | 534.85 | 0.43% | 391 |
| Dec 16, 2025 | 532.30 | 535.00 | 527.00 | 532.55 | 532.55 | -0.39% | 664 |
| Dec 15, 2025 | 538.85 | 538.85 | 530.05 | 534.65 | 534.65 | -1.28% | 890 |
| Dec 12, 2025 | 540.70 | 541.65 | 539.50 | 541.60 | 541.60 | 0.76% | 94 |
| Dec 11, 2025 | 533.60 | 537.50 | 533.60 | 537.50 | 537.50 | 0.74% | 255 |
| Dec 10, 2025 | 537.10 | 543.00 | 533.55 | 533.55 | 533.55 | -1.31% | 221 |
| Dec 9, 2025 | 530.35 | 541.00 | 523.20 | 540.65 | 540.65 | 0.24% | 557 |
| Dec 8, 2025 | 530.55 | 539.85 | 530.55 | 539.35 | 539.35 | -0.58% | 269 |
| Dec 5, 2025 | 535.85 | 546.10 | 532.75 | 542.50 | 542.50 | 1.17% | 1,090 |
| Dec 4, 2025 | 535.00 | 540.35 | 531.35 | 536.25 | 536.25 | -0.67% | 529 |