DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 1.710
-0.060 (-3.39%)
Jul 22, 2026, 3:28 PM IST
NSE:KEEPLEARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.92 | 2.05 | 1.51 | 1.75 | 1.75 | -1.13% | 245,891 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.77 | 1.77 | 1.77 | -3.80% | 28,477 |
| Jul 20, 2026 | 1.90 | 1.92 | 1.80 | 1.84 | 1.84 | 2.22% | 11,843 |
| Jul 17, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 26,881 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.71 | 1.80 | 1.80 | -3.74% | 26,675 |
| Jul 15, 2026 | 1.90 | 1.94 | 1.81 | 1.87 | 1.87 | -0.53% | 24,387 |
| Jul 14, 2026 | 1.87 | 1.92 | 1.71 | 1.88 | 1.88 | 0.53% | 47,239 |
| Jul 13, 2026 | 1.96 | 1.96 | 1.81 | 1.87 | 1.87 | - | 47,677 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.75 | 1.87 | 1.87 | 2.19% | 14,870 |
| Jul 9, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | 1.67% | 26,416 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -6.74% | 92,929 |
| Jul 7, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 1.58% | 12,623 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.06% | 25,954 |
| Jul 3, 2026 | 1.94 | 2.00 | 1.90 | 1.94 | 1.94 | 0.52% | 9,274 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.86 | 1.93 | 1.93 | - | 9,947 |
| Jul 1, 2026 | 1.93 | 2.00 | 1.91 | 1.93 | 1.93 | 1.58% | 49,973 |
| Jun 30, 2026 | 2.00 | 2.00 | 1.85 | 1.90 | 1.90 | -1.04% | 30,955 |
| Jun 29, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 13,377 |
| Jun 25, 2026 | 1.92 | 2.00 | 1.91 | 1.96 | 1.96 | 2.62% | 81,030 |
| Jun 24, 2026 | 1.93 | 1.99 | 1.83 | 1.91 | 1.91 | -1.04% | 26,218 |
| Jun 23, 2026 | 2.05 | 2.05 | 1.82 | 1.93 | 1.93 | -2.53% | 33,773 |
| Jun 22, 2026 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | - | 54,789 |
| Jun 19, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | - | 13,204 |
| Jun 18, 2026 | 2.07 | 2.07 | 1.93 | 1.98 | 1.98 | -1.00% | 36,735 |
| Jun 17, 2026 | 2.09 | 2.09 | 1.92 | 2.00 | 2.00 | -1.48% | 18,409 |
| Jun 16, 2026 | 1.98 | 2.03 | 1.94 | 2.03 | 2.03 | 2.53% | 17,312 |
| Jun 15, 2026 | 2.00 | 2.05 | 1.95 | 1.98 | 1.98 | -1.49% | 38,679 |
| Jun 12, 2026 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | 1.01% | 15,719 |
| Jun 11, 2026 | 1.97 | 2.03 | 1.95 | 1.99 | 1.99 | 1.02% | 21,559 |
| Jun 10, 2026 | 2.03 | 2.03 | 1.81 | 1.97 | 1.97 | -1.99% | 71,651 |
| Jun 9, 2026 | 2.10 | 2.10 | 1.98 | 2.01 | 2.01 | 0.50% | 70,826 |
| Jun 8, 2026 | 2.09 | 2.10 | 1.98 | 2.00 | 2.00 | -2.44% | 96,137 |
| Jun 5, 2026 | 2.15 | 2.15 | 2.01 | 2.05 | 2.05 | -1.91% | 35,711 |
| Jun 4, 2026 | 2.12 | 2.24 | 2.08 | 2.09 | 2.09 | -1.42% | 74,336 |
| Jun 3, 2026 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | 0.47% | 10,046 |
| Jun 2, 2026 | 2.18 | 2.18 | 2.07 | 2.11 | 2.11 | 1.44% | 72,553 |
| Jun 1, 2026 | 2.08 | 2.14 | 2.06 | 2.08 | 2.08 | - | 24,432 |
| May 29, 2026 | 2.11 | 2.17 | 2.05 | 2.08 | 2.08 | -1.42% | 52,225 |
| May 27, 2026 | 2.11 | 2.16 | 2.00 | 2.11 | 2.11 | - | 36,403 |
| May 26, 2026 | 2.11 | 2.16 | 2.09 | 2.11 | 2.11 | 0.96% | 24,401 |
| May 25, 2026 | 2.18 | 2.18 | 2.07 | 2.09 | 2.09 | - | 21,114 |
| May 22, 2026 | 2.16 | 2.22 | 2.05 | 2.09 | 2.09 | -2.79% | 53,662 |
| May 21, 2026 | 2.16 | 2.23 | 2.11 | 2.15 | 2.15 | 3.37% | 16,348 |
| May 20, 2026 | 2.19 | 2.32 | 2.01 | 2.08 | 2.08 | -4.59% | 54,577 |
| May 19, 2026 | 2.37 | 2.37 | 2.11 | 2.18 | 2.18 | 0.46% | 58,617 |
| May 18, 2026 | 2.00 | 2.48 | 2.00 | 2.17 | 2.17 | 4.83% | 169,874 |
| May 15, 2026 | 2.25 | 2.25 | 2.01 | 2.07 | 2.07 | -3.72% | 85,429 |
| May 14, 2026 | 2.05 | 2.23 | 1.93 | 2.15 | 2.15 | 13.16% | 219,672 |
| May 13, 2026 | 2.10 | 2.10 | 1.88 | 1.90 | 1.90 | -2.06% | 102,578 |
| May 12, 2026 | 2.09 | 2.10 | 1.86 | 1.94 | 1.94 | -3.96% | 158,600 |