DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 2.540
-0.090 (-3.42%)
Oct 9, 2025, 3:29 PM IST
DSJ Keep Learning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.87 | 2.87 | 2.46 | 2.62 | 2.62 | -0.38% | 30,241 |
| Oct 8, 2025 | 2.73 | 2.73 | 2.56 | 2.63 | 2.63 | -1.87% | 37,823 |
| Oct 7, 2025 | 2.66 | 2.70 | 2.55 | 2.68 | 2.68 | 2.68% | 38,108 |
| Oct 6, 2025 | 2.64 | 2.80 | 2.57 | 2.61 | 2.61 | -2.97% | 38,469 |
| Oct 3, 2025 | 2.70 | 2.83 | 2.66 | 2.69 | 2.69 | -0.37% | 13,057 |
| Oct 1, 2025 | 2.84 | 2.84 | 2.64 | 2.70 | 2.70 | -2.88% | 66,457 |
| Sep 30, 2025 | 2.88 | 2.88 | 2.71 | 2.78 | 2.78 | - | 15,991 |
| Sep 29, 2025 | 2.78 | 2.89 | 2.78 | 2.78 | 2.78 | -5.12% | 151,392 |
| Sep 26, 2025 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -0.34% | 104,308 |
| Sep 25, 2025 | 2.97 | 2.98 | 2.87 | 2.94 | 2.94 | 3.52% | 156,029 |
| Sep 24, 2025 | 2.89 | 2.92 | 2.78 | 2.84 | 2.84 | 1.79% | 62,096 |
| Sep 23, 2025 | 2.78 | 2.84 | 2.70 | 2.79 | 2.79 | 0.72% | 22,367 |
| Sep 22, 2025 | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | 0.73% | 176,000 |
| Sep 19, 2025 | 2.77 | 2.84 | 2.75 | 2.75 | 2.75 | -0.36% | 29,711 |
| Sep 18, 2025 | 2.85 | 2.87 | 2.73 | 2.76 | 2.76 | -2.13% | 47,652 |
| Sep 17, 2025 | 2.89 | 2.89 | 2.73 | 2.82 | 2.82 | 2.17% | 54,847 |
| Sep 16, 2025 | 2.76 | 2.88 | 2.72 | 2.76 | 2.76 | - | 23,338 |
| Sep 15, 2025 | 2.88 | 2.89 | 2.67 | 2.76 | 2.76 | -1.08% | 31,490 |
| Sep 12, 2025 | 2.72 | 2.84 | 2.69 | 2.79 | 2.79 | 2.57% | 22,667 |
| Sep 11, 2025 | 2.80 | 2.93 | 2.69 | 2.72 | 2.72 | -4.23% | 83,220 |
| Sep 10, 2025 | 2.93 | 2.93 | 2.82 | 2.84 | 2.84 | -3.07% | 28,115 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.82 | 2.93 | 2.93 | 1.03% | 27,702 |
| Sep 8, 2025 | 2.98 | 2.99 | 2.86 | 2.90 | 2.90 | 1.75% | 79,240 |
| Sep 5, 2025 | 2.93 | 2.93 | 2.69 | 2.85 | 2.85 | 1.42% | 27,453 |
| Sep 4, 2025 | 2.90 | 2.94 | 2.67 | 2.81 | 2.81 | -0.35% | 51,370 |
| Sep 3, 2025 | 2.80 | 2.93 | 2.78 | 2.82 | 2.82 | 0.71% | 26,379 |
| Sep 2, 2025 | 3.01 | 3.01 | 2.79 | 2.80 | 2.80 | -4.76% | 34,584 |
| Sep 1, 2025 | 2.96 | 3.00 | 2.81 | 2.94 | 2.94 | 2.44% | 32,835 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.86 | 2.87 | 2.87 | -3.37% | 14,304 |
| Aug 28, 2025 | 2.98 | 3.00 | 2.78 | 2.97 | 2.97 | 1.71% | 19,786 |
| Aug 26, 2025 | 2.82 | 3.01 | 2.76 | 2.92 | 2.92 | 1.39% | 59,582 |
| Aug 25, 2025 | 2.79 | 2.93 | 2.79 | 2.88 | 2.88 | -2.04% | 26,299 |
| Aug 22, 2025 | 2.94 | 2.99 | 2.76 | 2.94 | 2.94 | 1.03% | 60,003 |
| Aug 21, 2025 | 3.08 | 3.17 | 2.86 | 2.91 | 2.91 | -3.64% | 31,846 |
| Aug 20, 2025 | 3.04 | 3.08 | 2.91 | 3.02 | 3.02 | 1.68% | 31,569 |
| Aug 19, 2025 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 1.02% | 22,800 |
| Aug 18, 2025 | 3.01 | 3.01 | 2.90 | 2.94 | 2.94 | -3.29% | 33,103 |
| Aug 14, 2025 | 3.00 | 3.10 | 2.91 | 3.04 | 3.04 | 1.33% | 25,007 |
| Aug 13, 2025 | 3.04 | 3.15 | 2.91 | 3.00 | 3.00 | -0.66% | 12,557 |
| Aug 12, 2025 | 3.04 | 3.04 | 2.94 | 3.02 | 3.02 | 1.00% | 15,595 |
| Aug 11, 2025 | 3.14 | 3.14 | 2.95 | 2.99 | 2.99 | -0.33% | 12,181 |
| Aug 8, 2025 | 3.00 | 3.15 | 2.93 | 3.00 | 3.00 | - | 12,620 |
| Aug 7, 2025 | 2.92 | 3.04 | 2.87 | 3.00 | 3.00 | 0.67% | 15,844 |
| Aug 6, 2025 | 3.02 | 3.04 | 2.94 | 2.98 | 2.98 | -1.65% | 14,848 |
| Aug 5, 2025 | 3.10 | 3.10 | 2.91 | 3.03 | 3.03 | 0.66% | 8,589 |
| Aug 4, 2025 | 3.00 | 3.13 | 2.87 | 3.01 | 3.01 | - | 34,226 |
| Aug 1, 2025 | 3.01 | 3.22 | 3.01 | 3.01 | 3.01 | -2.27% | 12,263 |
| Jul 31, 2025 | 3.08 | 3.14 | 2.94 | 3.08 | 3.08 | - | 15,082 |
| Jul 30, 2025 | 3.13 | 3.16 | 2.99 | 3.08 | 3.08 | -1.28% | 17,034 |
| Jul 29, 2025 | 3.28 | 3.28 | 3.05 | 3.12 | 3.12 | -3.11% | 21,772 |