Keystone Realtors Limited (BOM:543669)
India · Delayed Price · Currency is INR 417.40
+2.25 (0.54%)
At close: Jul 17, 2026
BOM:543669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 382.50 | 385.95 | 374.90 | 382.45 | 382.45 | 0.03% | 2,217 |
| Jun 10, 2026 | 380.75 | 388.65 | 379.00 | 382.35 | 382.35 | -0.26% | 1,401 |
| Jun 9, 2026 | 379.30 | 385.10 | 378.90 | 383.35 | 383.35 | 0.34% | 1,250 |
| Jun 8, 2026 | 392.40 | 392.45 | 378.00 | 382.05 | 382.05 | -1.80% | 1,927 |
| Jun 5, 2026 | 393.25 | 398.50 | 386.55 | 389.05 | 389.05 | -1.06% | 1,594 |
| Jun 4, 2026 | 374.95 | 394.70 | 374.95 | 393.20 | 393.20 | 0.17% | 4,158 |
| Jun 3, 2026 | 391.40 | 394.35 | 387.75 | 392.55 | 392.55 | -1.06% | 1,719 |
| Jun 2, 2026 | 394.10 | 397.00 | 389.90 | 396.75 | 396.75 | 1.19% | 913 |
| Jun 1, 2026 | 402.05 | 402.05 | 389.00 | 392.10 | 392.10 | -1.30% | 487 |
| May 29, 2026 | 396.00 | 401.30 | 392.75 | 397.25 | 397.25 | -0.23% | 914 |
| May 27, 2026 | 400.90 | 404.00 | 396.00 | 398.15 | 398.15 | -0.67% | 93 |
| May 26, 2026 | 405.35 | 407.10 | 398.00 | 400.85 | 400.85 | 0.16% | 567 |
| May 25, 2026 | 395.80 | 404.00 | 394.05 | 400.20 | 400.20 | 1.11% | 1,581 |
| May 22, 2026 | 391.50 | 397.00 | 388.05 | 395.80 | 395.80 | 0.75% | 1,057 |
| May 21, 2026 | 395.95 | 396.60 | 388.10 | 392.85 | 392.85 | -0.48% | 748 |
| May 20, 2026 | 400.00 | 400.00 | 393.15 | 394.75 | 394.75 | -1.35% | 865 |
| May 19, 2026 | 401.35 | 405.85 | 399.80 | 400.15 | 400.15 | -0.19% | 592 |
| May 18, 2026 | 400.10 | 405.30 | 393.30 | 400.90 | 400.90 | -1.22% | 1,530 |
| May 15, 2026 | 418.10 | 418.10 | 403.40 | 405.85 | 405.85 | -1.07% | 730 |
| May 14, 2026 | 413.00 | 414.20 | 401.65 | 410.25 | 410.25 | -0.61% | 2,517 |
| May 13, 2026 | 409.90 | 419.70 | 398.55 | 412.75 | 412.75 | -0.37% | 6,256 |
| May 12, 2026 | 421.60 | 421.60 | 399.40 | 414.30 | 414.30 | -2.51% | 11,352 |
| May 11, 2026 | 430.05 | 435.75 | 424.20 | 424.95 | 424.95 | -2.03% | 1,037 |
| May 8, 2026 | 431.80 | 436.65 | 428.65 | 433.75 | 433.75 | 1.25% | 3,480 |
| May 7, 2026 | 406.10 | 439.90 | 404.15 | 428.40 | 428.40 | 7.40% | 318,302 |