Keystone Realtors Limited (BOM:543669)
India · Delayed Price · Currency is INR 371.05
+1.15 (0.31%)
At close: Aug 21, 2026
BOM:543669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 374.80 | 374.80 | 366.50 | 371.05 | 371.05 | 0.31% | 1,111 |
| Aug 20, 2026 | 376.55 | 376.55 | 369.35 | 369.90 | 369.90 | 0.11% | 794 |
| Aug 19, 2026 | 374.95 | 374.95 | 369.00 | 369.50 | 369.50 | -0.63% | 2,823 |
| Aug 18, 2026 | 372.80 | 377.95 | 370.00 | 371.85 | 371.85 | -1.09% | 3,438 |
| Aug 17, 2026 | 366.50 | 376.20 | 366.50 | 375.95 | 375.95 | 1.18% | 3,052 |
| Aug 14, 2026 | 377.80 | 377.80 | 370.05 | 371.55 | 371.55 | -0.15% | 474 |
| Aug 13, 2026 | 375.00 | 375.95 | 369.70 | 372.10 | 372.10 | -0.67% | 1,296 |
| Aug 12, 2026 | 367.70 | 377.60 | 367.70 | 374.60 | 374.60 | 1.22% | 3,560 |
| Aug 11, 2026 | 371.00 | 373.35 | 367.50 | 370.10 | 370.10 | 0.22% | 6,030 |
| Aug 10, 2026 | 376.80 | 388.90 | 368.40 | 369.30 | 369.30 | -2.91% | 16,956 |
| Aug 7, 2026 | 386.05 | 387.30 | 375.90 | 380.35 | 380.35 | -0.90% | 12,926 |
| Aug 6, 2026 | 393.25 | 393.25 | 380.75 | 383.80 | 383.80 | -1.16% | 7,153 |
| Aug 5, 2026 | 421.30 | 429.00 | 384.60 | 388.30 | 388.30 | -5.79% | 58,454 |
| Aug 4, 2026 | 397.40 | 432.50 | 395.00 | 412.15 | 412.15 | 3.52% | 346,292 |
| Aug 3, 2026 | 399.00 | 408.50 | 395.05 | 398.15 | 398.15 | -0.54% | 1,975 |
| Jul 31, 2026 | 402.00 | 406.90 | 396.65 | 400.30 | 400.30 | -1.18% | 1,114 |
| Jul 30, 2026 | 408.35 | 408.40 | 400.25 | 405.10 | 405.10 | -0.01% | 709 |
| Jul 29, 2026 | 408.65 | 410.40 | 402.40 | 405.15 | 405.15 | -0.77% | 3,104 |
| Jul 28, 2026 | 413.10 | 413.65 | 407.40 | 408.30 | 408.30 | -0.89% | 506 |
| Jul 27, 2026 | 417.00 | 417.00 | 402.25 | 411.95 | 411.95 | 3.23% | 2,717 |
| Jul 24, 2026 | 398.20 | 404.20 | 395.90 | 399.05 | 399.05 | -0.93% | 259 |
| Jul 23, 2026 | 405.00 | 406.65 | 398.80 | 402.80 | 402.80 | -0.68% | 1,016 |
| Jul 22, 2026 | 412.40 | 413.45 | 405.30 | 405.55 | 405.55 | -1.22% | 1,128 |
| Jul 21, 2026 | 413.80 | 416.75 | 409.85 | 410.55 | 410.55 | -0.98% | 1,283 |
| Jul 20, 2026 | 417.40 | 417.45 | 410.00 | 414.60 | 414.60 | -0.67% | 700 |
| Jul 17, 2026 | 414.55 | 417.95 | 410.85 | 417.40 | 417.40 | 0.54% | 2,390 |
| Jul 16, 2026 | 418.00 | 418.00 | 409.80 | 415.15 | 415.15 | -0.30% | 3,135 |
| Jul 15, 2026 | 420.80 | 422.75 | 413.95 | 416.40 | 416.40 | -1.05% | 3,968 |
| Jul 14, 2026 | 417.05 | 423.65 | 414.05 | 420.80 | 420.80 | 0.26% | 1,322 |
| Jul 13, 2026 | 411.30 | 424.65 | 405.95 | 419.70 | 419.70 | -0.77% | 5,106 |
| Jul 10, 2026 | 427.10 | 429.20 | 421.20 | 422.95 | 422.95 | 0.23% | 3,017 |
| Jul 9, 2026 | 415.55 | 422.95 | 412.15 | 422.00 | 422.00 | 2.02% | 6,722 |
| Jul 8, 2026 | 418.45 | 420.70 | 411.00 | 413.65 | 413.65 | -0.95% | 1,521 |
| Jul 7, 2026 | 429.10 | 429.10 | 416.00 | 417.60 | 417.60 | -2.56% | 2,377 |
| Jul 6, 2026 | 439.95 | 439.95 | 427.50 | 428.55 | 428.55 | -1.03% | 3,283 |
| Jul 3, 2026 | 433.35 | 438.00 | 428.05 | 433.00 | 433.00 | 0.51% | 2,919 |
| Jul 2, 2026 | 437.80 | 438.50 | 424.45 | 430.80 | 430.80 | -0.61% | 6,462 |
| Jul 1, 2026 | 411.85 | 435.70 | 406.30 | 433.45 | 433.45 | 4.35% | 7,233 |
| Jun 30, 2026 | 431.80 | 444.05 | 407.45 | 415.40 | 415.40 | -1.90% | 61,997 |
| Jun 29, 2026 | 385.80 | 435.75 | 383.15 | 423.45 | 423.45 | 10.23% | 189,603 |
| Jun 25, 2026 | 384.75 | 389.00 | 383.00 | 384.15 | 384.15 | -0.34% | 1,388 |
| Jun 24, 2026 | 388.15 | 389.05 | 381.00 | 385.45 | 385.45 | -0.66% | 620 |
| Jun 23, 2026 | 395.50 | 396.75 | 386.45 | 388.00 | 388.00 | -1.67% | 853 |
| Jun 22, 2026 | 389.95 | 394.90 | 387.10 | 394.60 | 394.60 | 1.31% | 1,037 |
| Jun 19, 2026 | 397.45 | 397.45 | 383.95 | 389.50 | 389.50 | -1.67% | 5,961 |
| Jun 18, 2026 | 411.05 | 411.05 | 395.80 | 396.10 | 396.10 | -2.69% | 2,054 |
| Jun 17, 2026 | 403.55 | 412.10 | 402.70 | 407.05 | 407.05 | 1.85% | 4,075 |
| Jun 16, 2026 | 397.95 | 401.40 | 396.30 | 399.65 | 399.65 | -0.09% | 162 |
| Jun 15, 2026 | 391.60 | 403.00 | 387.75 | 400.00 | 400.00 | 2.85% | 2,858 |
| Jun 12, 2026 | 384.00 | 390.45 | 381.80 | 388.90 | 388.90 | 1.69% | 721 |