DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 1.900
+0.020 (1.06%)
Apr 7, 2026, 10:17 AM IST
NSE:KEEPLEARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.85 | 2.01 | 1.79 | 1.89 | - | 8.00% | 42,008 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.62 | 1.75 | 1.75 | -4.89% | 53,765 |
| Apr 1, 2026 | 1.55 | 1.84 | 1.55 | 1.84 | 1.84 | 19.48% | 118,457 |
| Mar 30, 2026 | 1.65 | 1.78 | 1.54 | 1.54 | 1.54 | -6.10% | 44,420 |
| Mar 27, 2026 | 1.81 | 1.81 | 1.54 | 1.64 | 1.64 | -4.65% | 84,137 |
| Mar 25, 2026 | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | 0.58% | 47,521 |
| Mar 24, 2026 | 1.76 | 1.84 | 1.69 | 1.71 | 1.71 | -1.16% | 69,700 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.69 | 1.73 | 1.73 | -4.95% | 32,015 |
| Mar 20, 2026 | 1.89 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 20,589 |
| Mar 19, 2026 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | 1.09% | 19,633 |
| Mar 18, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | 1.84 | -0.54% | 41,427 |
| Mar 17, 2026 | 1.82 | 1.95 | 1.81 | 1.85 | 1.85 | 1.65% | 24,039 |
| Mar 16, 2026 | 1.97 | 1.97 | 1.80 | 1.82 | 1.82 | -2.67% | 29,029 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.83 | 1.87 | 1.87 | -4.59% | 35,990 |
| Mar 12, 2026 | 1.94 | 1.98 | 1.86 | 1.96 | 1.96 | 4.26% | 12,532 |
| Mar 11, 2026 | 1.96 | 1.99 | 1.80 | 1.88 | 1.88 | -4.08% | 34,621 |
| Mar 10, 2026 | 1.97 | 2.03 | 1.90 | 1.96 | 1.96 | 1.55% | 6,875 |
| Mar 9, 2026 | 1.93 | 1.98 | 1.87 | 1.93 | 1.93 | - | 18,148 |
| Mar 6, 2026 | 1.86 | 2.07 | 1.77 | 1.93 | 1.93 | 2.66% | 159,049 |
| Mar 5, 2026 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | 1.08% | 13,402 |
| Mar 4, 2026 | 1.88 | 1.91 | 1.78 | 1.86 | 1.86 | -3.12% | 46,952 |
| Mar 2, 2026 | 1.99 | 1.99 | 1.83 | 1.92 | 1.92 | -2.04% | 59,372 |
| Feb 27, 2026 | 2.00 | 2.01 | 1.92 | 1.96 | 1.96 | -0.51% | 21,819 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.93 | 1.97 | 1.97 | -0.51% | 28,105 |
| Feb 25, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 26,734 |
| Feb 24, 2026 | 2.05 | 2.05 | 1.90 | 1.96 | 1.96 | -2.00% | 37,655 |
| Feb 23, 2026 | 2.00 | 2.05 | 1.97 | 2.00 | 2.00 | 2.04% | 16,367 |
| Feb 20, 2026 | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -1.01% | 36,126 |
| Feb 19, 2026 | 2.07 | 2.08 | 1.94 | 1.98 | 1.98 | -1.00% | 30,543 |
| Feb 18, 2026 | 2.10 | 2.10 | 1.76 | 2.00 | 2.00 | - | 33,947 |
| Feb 17, 2026 | 1.92 | 2.04 | 1.92 | 2.00 | 2.00 | 3.09% | 48,057 |
| Feb 16, 2026 | 2.01 | 2.01 | 1.80 | 1.94 | 1.94 | 1.57% | 107,499 |
| Feb 13, 2026 | 1.98 | 2.07 | 1.90 | 1.91 | 1.91 | -3.05% | 84,413 |
| Feb 12, 2026 | 2.08 | 2.08 | 1.87 | 1.97 | 1.97 | -0.51% | 26,340 |
| Feb 11, 2026 | 2.09 | 2.09 | 1.92 | 1.98 | 1.98 | -2.46% | 9,758 |
| Feb 10, 2026 | 2.09 | 2.09 | 1.80 | 2.03 | 2.03 | 0.50% | 161,823 |
| Feb 9, 2026 | 2.07 | 2.11 | 1.71 | 2.02 | 2.02 | -2.42% | 227,420 |
| Feb 6, 2026 | 2.12 | 2.12 | 2.05 | 2.07 | 2.07 | -0.96% | 36,561 |
| Feb 5, 2026 | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | 1.46% | 12,057 |
| Feb 4, 2026 | 2.10 | 2.14 | 2.05 | 2.06 | 2.06 | -1.44% | 74,672 |
| Feb 3, 2026 | 2.20 | 2.46 | 2.05 | 2.09 | 2.09 | 0.48% | 347,706 |
| Feb 2, 2026 | 2.30 | 2.30 | 2.02 | 2.08 | 2.08 | -9.96% | 192,823 |
| Feb 1, 2026 | 2.53 | 2.53 | 2.22 | 2.31 | 2.31 | -1.28% | 26,670 |
| Jan 30, 2026 | 2.23 | 2.38 | 2.11 | 2.34 | 2.34 | 0.43% | 28,175 |
| Jan 29, 2026 | 2.39 | 2.44 | 2.29 | 2.33 | 2.33 | -1.69% | 20,923 |
| Jan 28, 2026 | 2.44 | 2.44 | 2.31 | 2.37 | 2.37 | 0.85% | 17,782 |
| Jan 27, 2026 | 2.21 | 2.40 | 2.21 | 2.35 | 2.35 | 4.44% | 27,067 |
| Jan 23, 2026 | 2.30 | 2.30 | 2.21 | 2.25 | 2.25 | 0.45% | 24,360 |
| Jan 22, 2026 | 2.20 | 2.29 | 2.13 | 2.24 | 2.24 | 4.19% | 34,211 |
| Jan 21, 2026 | 2.23 | 2.33 | 2.13 | 2.15 | 2.15 | -3.59% | 65,437 |