DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 1.600
+0.100 (6.67%)
Nov 11, 2026, 2:59 PM IST
NSE:KEEPLEARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 6.67% | 47,719 |
| Nov 9, 2026 | 1.58 | 1.70 | 1.47 | 1.50 | 1.50 | 2.04% | 321,934 |
| Nov 8, 2026 | 1.48 | 1.60 | 1.39 | 1.47 | 1.47 | 5.76% | 44,657 |
| Nov 6, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -6.08% | 34,939 |
| Nov 5, 2026 | 1.36 | 1.55 | 1.30 | 1.48 | 1.48 | 11.28% | 9,176 |
| Nov 4, 2026 | 1.34 | 1.38 | 1.24 | 1.33 | 1.33 | 0.76% | 68,102 |
| Nov 3, 2026 | 1.29 | 1.36 | 1.24 | 1.32 | 1.32 | 0.76% | 5,081 |
| Nov 2, 2026 | 1.33 | 1.37 | 1.22 | 1.31 | 1.31 | -2.24% | 35,838 |
| Oct 30, 2026 | 1.32 | 1.47 | 1.31 | 1.34 | 1.34 | 1.52% | 17,464 |
| Oct 29, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | - | 30,566 |
| Oct 28, 2026 | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -2.22% | 78,050 |
| Oct 27, 2026 | 1.42 | 1.45 | 1.28 | 1.35 | 1.35 | -2.88% | 29,306 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.22 | 1.39 | 1.39 | 1.46% | 50,685 |
| Oct 23, 2026 | 1.39 | 1.45 | 1.20 | 1.37 | 1.37 | 1.48% | 142,232 |
| Oct 22, 2026 | 1.63 | 1.69 | 1.34 | 1.35 | 1.35 | -17.68% | 641,124 |
| Oct 21, 2026 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | 8,927 |
| Oct 19, 2026 | 1.80 | 1.80 | 1.63 | 1.66 | 1.66 | -1.19% | 47,068 |
| Oct 16, 2026 | 1.69 | 1.74 | 1.68 | 1.68 | 1.68 | - | 25,036 |
| Oct 15, 2026 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | - | 14,120 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 18,152 |
| Oct 13, 2026 | 1.77 | 1.79 | 1.66 | 1.71 | 1.71 | -3.39% | 41,974 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | 1.72% | 23,184 |
| Oct 9, 2026 | 1.81 | 1.85 | 1.66 | 1.74 | 1.74 | -5.43% | 77,621 |
| Oct 8, 2026 | 1.86 | 1.89 | 1.71 | 1.84 | 1.84 | -1.08% | 81,015 |
| Oct 7, 2026 | 1.81 | 1.95 | 1.70 | 1.86 | 1.86 | 3.91% | 116,852 |
| Oct 6, 2026 | 1.79 | 1.95 | 1.70 | 1.79 | 1.79 | - | 80,648 |
| Oct 5, 2026 | 1.87 | 1.87 | 1.72 | 1.79 | 1.79 | -2.72% | 22,959 |
| Oct 1, 2026 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | -0.54% | 17,203 |
| Sep 30, 2026 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 0.54% | 39,242 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.82 | 1.84 | 1.84 | -1.60% | 26,860 |
| Sep 28, 2026 | 1.90 | 1.94 | 1.82 | 1.87 | 1.87 | 1.08% | 108,318 |
| Sep 25, 2026 | 1.82 | 1.91 | 1.81 | 1.85 | 1.85 | 1.65% | 9,589 |
| Sep 24, 2026 | 1.88 | 1.94 | 1.81 | 1.82 | 1.82 | -1.09% | 32,956 |
| Sep 23, 2026 | 1.88 | 1.89 | 1.81 | 1.84 | 1.84 | - | 11,868 |
| Sep 22, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -2.13% | 9,184 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | 1.08% | 17,927 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | 1.09% | 16,221 |
| Sep 17, 2026 | 1.91 | 1.91 | 1.81 | 1.84 | 1.84 | 0.55% | 12,300 |
| Sep 16, 2026 | 1.89 | 1.92 | 1.77 | 1.83 | 1.83 | -3.17% | 44,368 |
| Sep 15, 2026 | 1.89 | 1.92 | 1.83 | 1.89 | 1.89 | - | 13,270 |
| Sep 11, 2026 | 1.89 | 1.92 | 1.82 | 1.89 | 1.89 | - | 18,438 |
| Sep 10, 2026 | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | -2.07% | 11,004 |
| Sep 9, 2026 | 1.91 | 2.02 | 1.83 | 1.93 | 1.93 | 1.05% | 29,739 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.75 | 1.91 | 1.91 | - | 20,742 |
| Sep 7, 2026 | 2.00 | 2.24 | 1.89 | 1.91 | 1.91 | 2.14% | 173,243 |
| Sep 4, 2026 | 2.03 | 2.03 | 1.87 | 1.87 | 1.87 | -1.58% | 39,241 |
| Sep 3, 2026 | 1.98 | 1.99 | 1.84 | 1.90 | 1.90 | - | 40,145 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.82 | 1.90 | 1.90 | 2.15% | 12,851 |
| Sep 1, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -4.12% | 23,314 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.91 | 1.94 | 1.94 | - | 9,193 |