Skip to main content
logo
DSJ Keep Learning Limited (NSE:KEEPLEARN)
India flag India · Delayed Price · Currency is INR
1.980
0.00 (0.00%)
Jun 19, 2026, 3:28 PM IST

NSE:KEEPLEARN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261.992.001.951.981.98-13,204
Jun 18, 20262.072.071.931.981.98-1.00%36,735
Jun 17, 20262.092.091.922.002.00-1.48%18,409
Jun 16, 20261.982.031.942.032.032.53%17,312
Jun 15, 20262.002.051.951.981.98-1.49%38,679
Jun 12, 20262.072.071.992.012.011.01%15,719
Jun 11, 20261.972.031.951.991.991.02%21,559
Jun 10, 20262.032.031.811.971.97-1.99%71,651
Jun 9, 20262.102.101.982.012.010.50%70,826
Jun 8, 20262.092.101.982.002.00-2.44%96,137
Jun 5, 20262.152.152.012.052.05-1.91%35,711
Jun 4, 20262.122.242.082.092.09-1.42%74,336
Jun 3, 20262.162.162.062.122.120.47%10,046
Jun 2, 20262.182.182.072.112.111.44%72,553
Jun 1, 20262.082.142.062.082.08-24,432
May 29, 20262.112.172.052.082.08-1.42%52,225
May 27, 20262.112.162.002.112.11-36,403
May 26, 20262.112.162.092.112.110.96%24,401
May 25, 20262.182.182.072.092.09-21,114
May 22, 20262.162.222.052.092.09-2.79%53,662
May 21, 20262.162.232.112.152.153.37%16,348
May 20, 20262.192.322.012.082.08-4.59%54,577
May 19, 20262.372.372.112.182.180.46%58,617
May 18, 20262.002.482.002.172.174.83%169,874
May 15, 20262.252.252.012.072.07-3.72%85,429
May 14, 20262.052.231.932.152.1513.16%219,672
May 13, 20262.102.101.881.901.90-2.06%102,578
May 12, 20262.092.101.861.941.94-3.96%158,600
May 11, 20262.082.102.022.022.02-2.42%31,976
May 8, 20262.092.132.052.072.07-0.48%17,828
May 7, 20262.152.152.052.082.080.97%55,847
May 6, 20262.042.162.022.062.061.48%40,135
May 5, 20262.012.151.912.032.03-1.46%84,551
May 4, 20262.082.171.962.062.06-0.96%164,545
Apr 30, 20262.202.281.962.082.087.22%286,921
Apr 29, 20262.212.211.901.941.94-7.62%263,723
Apr 28, 20262.162.212.052.102.10-0.47%24,946
Apr 27, 20262.162.162.032.112.11-0.94%33,318
Apr 24, 20262.202.202.002.132.13-1.84%60,836
Apr 23, 20262.192.192.002.172.17-1.36%44,920
Apr 22, 20262.022.331.952.202.2012.82%77,937
Apr 21, 20262.112.111.771.951.95-2.99%61,248
Apr 20, 20262.002.031.932.012.010.50%64,975
Apr 17, 20262.002.001.942.002.000.50%49,097
Apr 16, 20262.002.001.951.991.99-15,836
Apr 15, 20262.032.031.991.991.99-30,838
Apr 13, 20262.002.101.851.991.99-106,024
Apr 10, 20261.992.041.961.991.991.53%27,006
Apr 9, 20262.042.051.941.961.96-0.51%43,571
Apr 8, 20261.992.091.921.971.972.07%55,436