DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 1.830
-0.010 (-0.54%)
Sep 24, 2026, 3:29 PM IST
NSE:KEEPLEARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.88 | 1.94 | 1.81 | 1.83 | - | -0.54% | 34,228 |
| 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 |
| Aug 28, 2026 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -2.02% | 16,395 |
| Aug 27, 2026 | 1.98 | 1.99 | 1.91 | 1.98 | 1.98 | - | 15,874 |
| Aug 26, 2026 | 2.05 | 2.05 | 1.86 | 1.98 | 1.98 | 3.13% | 111,714 |
| Aug 25, 2026 | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | 5.49% | 14,846 |
| Aug 24, 2026 | 1.91 | 1.97 | 1.82 | 1.82 | 1.82 | -4.71% | 55,690 |
| Aug 21, 2026 | 1.99 | 2.01 | 1.86 | 1.91 | 1.91 | 5.52% | 55,280 |
| Aug 20, 2026 | 1.92 | 2.00 | 1.75 | 1.81 | 1.81 | -5.24% | 65,231 |
| Aug 19, 2026 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -4.98% | 50,562 |
| Aug 18, 2026 | 1.86 | 2.07 | 1.86 | 2.01 | 2.01 | 4.69% | 192,433 |
| Aug 17, 2026 | 2.08 | 2.08 | 1.85 | 1.92 | 1.92 | 4.92% | 149,955 |
| Aug 14, 2026 | 2.04 | 2.04 | 1.79 | 1.83 | 1.83 | -0.54% | 32,707 |
| Aug 13, 2026 | 1.99 | 1.99 | 1.70 | 1.84 | 1.84 | -7.54% | 166,932 |
| Aug 12, 2026 | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | 1.53% | 21,628 |
| Aug 11, 2026 | 2.04 | 2.04 | 1.93 | 1.96 | 1.96 | 1.03% | 22,683 |
| Aug 10, 2026 | 2.05 | 2.05 | 1.91 | 1.94 | 1.94 | -0.51% | 25,208 |
| Aug 7, 2026 | 2.04 | 2.05 | 1.90 | 1.95 | 1.95 | -3.94% | 45,749 |
| Aug 6, 2026 | 2.10 | 2.35 | 1.90 | 2.03 | 2.03 | 3.57% | 123,030 |
| Aug 5, 2026 | 1.92 | 1.98 | 1.87 | 1.96 | 1.96 | 2.08% | 34,389 |
| Aug 4, 2026 | 1.99 | 1.99 | 1.85 | 1.92 | 1.92 | -1.03% | 21,168 |
| Aug 3, 2026 | 1.99 | 1.99 | 1.85 | 1.94 | 1.94 | 1.57% | 37,793 |
| Jul 31, 2026 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | -1.55% | 33,821 |
| Jul 30, 2026 | 1.92 | 1.95 | 1.84 | 1.94 | 1.94 | 0.52% | 42,114 |
| Jul 29, 2026 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | 1.05% | 16,716 |
| Jul 28, 2026 | 1.86 | 1.97 | 1.77 | 1.91 | 1.91 | 0.53% | 31,731 |
| Jul 27, 2026 | 1.90 | 1.98 | 1.71 | 1.90 | 1.90 | 2.70% | 149,543 |
| Jul 24, 2026 | 1.85 | 1.88 | 1.76 | 1.85 | 1.85 | -2.12% | 9,483 |
| Jul 23, 2026 | 1.76 | 1.98 | 1.76 | 1.89 | 1.89 | 8.00% | 73,022 |
| 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 |