DSJ Keep Learning Limited (NSE:KEEPLEARN)
India · Delayed Price · Currency is INR 2.070
-0.020 (-0.96%)
May 25, 2026, 10:32 AM IST
NSE:KEEPLEARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -2.42% | 31,976 |
| May 8, 2026 | 2.09 | 2.13 | 2.05 | 2.07 | 2.07 | -0.48% | 17,828 |
| May 7, 2026 | 2.15 | 2.15 | 2.05 | 2.08 | 2.08 | 0.97% | 55,847 |
| May 6, 2026 | 2.04 | 2.16 | 2.02 | 2.06 | 2.06 | 1.48% | 40,135 |
| May 5, 2026 | 2.01 | 2.15 | 1.91 | 2.03 | 2.03 | -1.46% | 84,551 |
| May 4, 2026 | 2.08 | 2.17 | 1.96 | 2.06 | 2.06 | -0.96% | 164,545 |
| Apr 30, 2026 | 2.20 | 2.28 | 1.96 | 2.08 | 2.08 | 7.22% | 286,921 |
| Apr 29, 2026 | 2.21 | 2.21 | 1.90 | 1.94 | 1.94 | -7.62% | 263,723 |
| Apr 28, 2026 | 2.16 | 2.21 | 2.05 | 2.10 | 2.10 | -0.47% | 24,946 |
| Apr 27, 2026 | 2.16 | 2.16 | 2.03 | 2.11 | 2.11 | -0.94% | 33,318 |
| Apr 24, 2026 | 2.20 | 2.20 | 2.00 | 2.13 | 2.13 | -1.84% | 60,836 |
| Apr 23, 2026 | 2.19 | 2.19 | 2.00 | 2.17 | 2.17 | -1.36% | 44,920 |
| Apr 22, 2026 | 2.02 | 2.33 | 1.95 | 2.20 | 2.20 | 12.82% | 77,937 |
| Apr 21, 2026 | 2.11 | 2.11 | 1.77 | 1.95 | 1.95 | -2.99% | 61,248 |
| Apr 20, 2026 | 2.00 | 2.03 | 1.93 | 2.01 | 2.01 | 0.50% | 64,975 |
| Apr 17, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 49,097 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | - | 15,836 |
| Apr 15, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | - | 30,838 |
| Apr 13, 2026 | 2.00 | 2.10 | 1.85 | 1.99 | 1.99 | - | 106,024 |
| Apr 10, 2026 | 1.99 | 2.04 | 1.96 | 1.99 | 1.99 | 1.53% | 27,006 |
| Apr 9, 2026 | 2.04 | 2.05 | 1.94 | 1.96 | 1.96 | -0.51% | 43,571 |
| Apr 8, 2026 | 1.99 | 2.09 | 1.92 | 1.97 | 1.97 | 2.07% | 55,436 |
| Apr 7, 2026 | 2.00 | 2.00 | 1.88 | 1.93 | 1.93 | 2.66% | 40,926 |
| Apr 6, 2026 | 1.85 | 2.01 | 1.72 | 1.88 | 1.88 | 7.43% | 57,959 |
| 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 |