Keystone Realtors Limited (BOM:543669)
India · Delayed Price · Currency is INR 404.80
+3.95 (0.99%)
At close: Apr 21, 2026
BOM:543669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 401.35 | 404.00 | 397.25 | 400.85 | 400.85 | -0.90% | 199,348 |
| Apr 17, 2026 | 403.45 | 409.95 | 399.30 | 404.50 | 404.50 | 1.18% | 1,587 |
| Apr 16, 2026 | 405.95 | 408.15 | 397.45 | 399.80 | 399.80 | -0.87% | 1,825 |
| Apr 15, 2026 | 403.90 | 408.35 | 398.35 | 403.30 | 403.30 | 0.72% | 2,387 |
| Apr 13, 2026 | 426.95 | 426.95 | 393.15 | 400.40 | 400.40 | -0.96% | 3,269 |
| Apr 10, 2026 | 401.20 | 414.95 | 398.50 | 404.30 | 404.30 | 1.83% | 2,110 |
| Apr 9, 2026 | 406.00 | 406.00 | 395.00 | 397.05 | 397.05 | -1.51% | 2,279 |
| Apr 8, 2026 | 401.65 | 410.75 | 400.00 | 403.15 | 403.15 | 2.39% | 365,078 |
| Apr 7, 2026 | 397.10 | 410.00 | 382.00 | 393.75 | 393.75 | 1.09% | 11,287 |
| Apr 6, 2026 | 370.00 | 396.20 | 368.30 | 389.50 | 389.50 | 3.65% | 6,241 |
| Apr 2, 2026 | 369.10 | 376.75 | 366.85 | 375.80 | 375.80 | -1.20% | 1,151 |
| Apr 1, 2026 | 372.85 | 385.60 | 372.85 | 380.35 | 380.35 | 1.90% | 2,161 |
| Mar 30, 2026 | 367.15 | 385.95 | 361.05 | 373.25 | 373.25 | -1.52% | 4,210 |
| Mar 27, 2026 | 380.40 | 381.95 | 364.50 | 379.00 | 379.00 | -3.19% | 9,288 |
| Mar 25, 2026 | 376.60 | 400.25 | 375.20 | 391.50 | 391.50 | 5.09% | 4,735 |
| Mar 24, 2026 | 387.20 | 387.20 | 366.50 | 372.55 | 372.55 | 0.66% | 3,421 |
| Mar 23, 2026 | 370.05 | 373.95 | 359.15 | 370.10 | 370.10 | -0.64% | 8,789 |
| Mar 20, 2026 | 375.35 | 378.00 | 370.00 | 372.50 | 372.50 | 0.05% | 156,519 |
| Mar 19, 2026 | 382.25 | 387.40 | 371.40 | 372.30 | 372.30 | -3.60% | 1,787 |
| Mar 18, 2026 | 388.20 | 391.40 | 380.00 | 386.20 | 386.20 | 1.31% | 1,430 |
| Mar 17, 2026 | 379.30 | 385.70 | 374.85 | 381.20 | 381.20 | 0.53% | 5,568 |
| Mar 16, 2026 | 374.70 | 382.90 | 371.35 | 379.20 | 379.20 | -1.08% | 5,076 |
| Mar 13, 2026 | 392.00 | 392.15 | 382.00 | 383.35 | 383.35 | -3.17% | 5,443 |
| Mar 12, 2026 | 394.70 | 402.15 | 392.60 | 395.90 | 395.90 | -2.62% | 15,299 |
| Mar 11, 2026 | 409.85 | 412.55 | 400.00 | 406.55 | 406.55 | -0.68% | 2,015 |
| Mar 10, 2026 | 400.80 | 416.00 | 397.40 | 409.35 | 409.35 | -0.29% | 1,562 |
| Mar 9, 2026 | 391.90 | 414.80 | 380.00 | 410.55 | 410.55 | 4.64% | 3,143 |
| Mar 6, 2026 | 365.05 | 406.80 | 365.05 | 392.35 | 392.35 | -1.67% | 4,508 |
| Mar 5, 2026 | 405.00 | 405.00 | 397.55 | 399.00 | 399.00 | -0.46% | 1,002 |
| Mar 4, 2026 | 401.05 | 425.15 | 397.00 | 400.85 | 400.85 | -7.67% | 3,786 |
| Mar 2, 2026 | 415.45 | 438.00 | 413.65 | 434.15 | 434.15 | 4.01% | 2,318 |
| Feb 27, 2026 | 406.30 | 430.00 | 400.45 | 417.40 | 417.40 | 1.40% | 19,706 |
| Feb 26, 2026 | 430.00 | 430.00 | 410.45 | 411.65 | 411.65 | -2.68% | 2,858 |
| Feb 25, 2026 | 435.70 | 435.70 | 417.10 | 423.00 | 423.00 | -2.84% | 2,134 |
| Feb 24, 2026 | 448.90 | 451.45 | 427.30 | 435.35 | 435.35 | -3.37% | 785 |
| Feb 23, 2026 | 445.15 | 455.95 | 445.15 | 450.55 | 450.55 | 1.38% | 836 |
| Feb 20, 2026 | 436.90 | 444.40 | 428.90 | 444.40 | 444.40 | 1.02% | 277 |
| Feb 19, 2026 | 448.50 | 448.50 | 438.00 | 439.90 | 439.90 | -1.88% | 1,192 |
| Feb 18, 2026 | 458.15 | 458.15 | 445.95 | 448.35 | 448.35 | -2.00% | 1,283 |
| Feb 17, 2026 | 467.00 | 467.00 | 455.00 | 457.50 | 457.50 | -2.20% | 1,076 |
| Feb 16, 2026 | 476.95 | 476.95 | 457.60 | 467.80 | 467.80 | -4.88% | 2,958 |
| 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 |