Keystone Realtors Limited (BOM:543669)
India · Delayed Price · Currency is INR 368.00
+0.70 (0.19%)
At close: Oct 6, 2026
BOM:543669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 363.45 | 369.00 | 362.90 | 368.00 | 368.00 | 0.19% | 194 |
| Oct 5, 2026 | 361.65 | 372.20 | 355.30 | 367.30 | 367.30 | 1.56% | 5,157 |
| Oct 1, 2026 | 390.70 | 390.70 | 357.40 | 361.65 | 361.65 | -0.39% | 924 |
| Sep 30, 2026 | 364.60 | 365.10 | 360.00 | 363.05 | 363.05 | 0.18% | 717 |
| Sep 29, 2026 | 357.75 | 365.05 | 354.60 | 362.40 | 362.40 | 0.88% | 2,028 |
| Sep 28, 2026 | 366.35 | 369.60 | 352.00 | 359.25 | 359.25 | -1.51% | 795 |
| Sep 25, 2026 | 365.80 | 370.90 | 359.60 | 364.75 | 364.75 | -0.14% | 2,777 |
| Sep 24, 2026 | 364.35 | 367.75 | 354.40 | 365.25 | 365.25 | 0.27% | 793 |
| Sep 23, 2026 | 361.85 | 371.95 | 361.85 | 364.25 | 364.25 | 0.50% | 5,440 |
| Sep 22, 2026 | 355.60 | 364.00 | 354.30 | 362.45 | 362.45 | 1.87% | 1,632 |
| Sep 21, 2026 | 359.60 | 359.60 | 349.15 | 355.80 | 355.80 | 1.41% | 3,070 |
| Sep 18, 2026 | 341.90 | 355.00 | 341.90 | 350.85 | 350.85 | 3.33% | 2,082 |
| Sep 17, 2026 | 340.75 | 345.00 | 338.00 | 339.55 | 339.55 | 0.74% | 716 |
| Sep 16, 2026 | 337.65 | 341.05 | 335.20 | 337.05 | 337.05 | -0.18% | 1,180 |
| Sep 15, 2026 | 344.70 | 345.05 | 335.00 | 337.65 | 337.65 | -2.26% | 1,330 |
| Sep 11, 2026 | 350.85 | 350.85 | 331.65 | 345.45 | 345.45 | -1.44% | 2,390 |
| Sep 10, 2026 | 351.85 | 353.60 | 349.10 | 350.50 | 350.50 | -0.90% | 1,906 |
| Sep 9, 2026 | 355.70 | 357.30 | 351.00 | 353.70 | 353.70 | -1.31% | 1,160 |
| Sep 8, 2026 | 362.35 | 362.90 | 351.45 | 358.40 | 358.40 | -2.73% | 11,267 |
| Sep 7, 2026 | 373.30 | 375.35 | 364.75 | 368.45 | 368.45 | -1.30% | 704 |
| Sep 4, 2026 | 380.05 | 381.75 | 372.00 | 373.30 | 373.30 | -1.35% | 1,700 |
| Sep 3, 2026 | 371.25 | 383.60 | 371.20 | 378.40 | 378.40 | -0.07% | 1,575 |
| Sep 2, 2026 | 372.80 | 383.80 | 369.75 | 378.65 | 378.65 | 0.56% | 1,326 |
| Sep 1, 2026 | 378.20 | 379.05 | 370.15 | 376.55 | 376.55 | -0.76% | 509 |
| Aug 31, 2026 | 381.35 | 381.35 | 375.40 | 379.45 | 379.45 | -0.50% | 3,241 |
| Aug 28, 2026 | 385.85 | 385.85 | 378.10 | 381.35 | 381.35 | -0.27% | 1,281 |
| Aug 27, 2026 | 376.40 | 384.35 | 373.85 | 382.40 | 382.40 | 1.27% | 5,066 |
| Aug 26, 2026 | 375.65 | 384.90 | 374.70 | 377.60 | 377.60 | 1.19% | 1,035 |
| Aug 25, 2026 | 376.50 | 380.25 | 372.75 | 373.15 | 373.15 | -1.13% | 829 |
| Aug 24, 2026 | 372.20 | 384.85 | 372.20 | 377.40 | 377.40 | 1.71% | 2,385 |
| 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 |