Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 499.90
+3.70 (0.75%)
Jan 20, 2026, 3:29 PM IST
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 479.85 | 505.00 | 467.40 | 496.20 | 496.20 | 2.97% | 73,732 |
| Jan 16, 2026 | 492.00 | 500.15 | 477.00 | 481.90 | 481.90 | -1.72% | 22,795 |
| Jan 14, 2026 | 497.75 | 498.10 | 477.60 | 490.35 | 490.35 | -0.99% | 188,812 |
| Jan 13, 2026 | 501.80 | 506.90 | 493.00 | 495.25 | 495.25 | -0.58% | 27,524 |
| Jan 12, 2026 | 511.45 | 511.55 | 494.80 | 498.15 | 498.15 | -2.62% | 48,797 |
| Jan 9, 2026 | 524.00 | 533.45 | 505.00 | 511.55 | 511.55 | -1.96% | 50,391 |
| Jan 8, 2026 | 530.00 | 530.00 | 519.60 | 521.80 | 521.80 | -0.97% | 12,227 |
| Jan 7, 2026 | 539.20 | 543.55 | 525.55 | 526.90 | 526.90 | -2.59% | 23,525 |
| Jan 6, 2026 | 546.90 | 546.90 | 536.55 | 540.90 | 540.90 | -0.97% | 13,630 |
| Jan 5, 2026 | 545.50 | 549.95 | 534.90 | 546.20 | 546.20 | 0.82% | 27,304 |
| Jan 2, 2026 | 534.20 | 543.65 | 531.60 | 541.75 | 541.75 | 0.81% | 23,469 |
| Jan 1, 2026 | 528.85 | 540.00 | 523.50 | 537.40 | 537.40 | 2.03% | 16,729 |
| Dec 31, 2025 | 525.00 | 530.00 | 522.50 | 526.70 | 526.70 | -0.40% | 16,726 |
| Dec 30, 2025 | 526.75 | 530.40 | 518.10 | 528.80 | 528.80 | 0.39% | 21,829 |
| Dec 29, 2025 | 529.80 | 530.00 | 523.00 | 526.75 | 526.75 | 0.11% | 9,327 |
| Dec 26, 2025 | 523.75 | 529.90 | 521.90 | 526.15 | 526.15 | 0.97% | 17,213 |
| Dec 24, 2025 | 526.40 | 533.10 | 512.65 | 521.10 | 521.10 | -1.99% | 57,520 |
| Dec 23, 2025 | 530.10 | 535.50 | 519.75 | 531.70 | 531.70 | 0.30% | 24,562 |
| Dec 22, 2025 | 534.80 | 534.80 | 524.80 | 530.10 | 530.10 | 0.49% | 7,834 |
| Dec 19, 2025 | 521.75 | 531.15 | 520.30 | 527.50 | 527.50 | 0.09% | 19,872 |
| Dec 18, 2025 | 531.50 | 531.50 | 513.65 | 527.00 | 527.00 | -1.56% | 23,088 |
| Dec 17, 2025 | 535.10 | 537.00 | 526.55 | 535.35 | 535.35 | 0.32% | 11,104 |
| Dec 16, 2025 | 534.00 | 537.25 | 526.05 | 533.65 | 533.65 | -0.02% | 12,445 |
| Dec 15, 2025 | 534.00 | 540.10 | 532.05 | 533.75 | 533.75 | -1.02% | 4,232 |
| Dec 12, 2025 | 540.70 | 543.75 | 535.90 | 539.25 | 539.25 | 0.16% | 14,361 |
| Dec 11, 2025 | 533.10 | 542.30 | 533.10 | 538.40 | 538.40 | 0.83% | 19,982 |
| Dec 10, 2025 | 538.40 | 543.65 | 530.60 | 533.95 | 533.95 | -1.24% | 10,635 |
| Dec 9, 2025 | 530.50 | 545.00 | 520.80 | 540.65 | 540.65 | 0.91% | 25,544 |
| Dec 8, 2025 | 543.45 | 543.45 | 533.10 | 535.80 | 535.80 | -1.41% | 57,196 |
| Dec 5, 2025 | 536.90 | 547.10 | 533.00 | 543.45 | 543.45 | 1.48% | 23,896 |
| Dec 4, 2025 | 535.00 | 541.50 | 531.30 | 535.55 | 535.55 | -0.36% | 17,311 |
| Dec 3, 2025 | 545.00 | 545.25 | 531.80 | 537.50 | 537.50 | -1.51% | 17,857 |
| Dec 2, 2025 | 540.05 | 548.00 | 532.15 | 545.75 | 545.75 | 2.21% | 37,101 |
| Dec 1, 2025 | 538.15 | 543.00 | 533.00 | 533.95 | 533.95 | -1.28% | 7,609 |
| Nov 28, 2025 | 532.10 | 544.90 | 532.10 | 540.85 | 540.85 | 0.46% | 29,392 |
| Nov 27, 2025 | 542.80 | 547.80 | 536.00 | 538.40 | 538.40 | -0.61% | 23,650 |
| Nov 26, 2025 | 543.90 | 549.00 | 532.80 | 541.70 | 541.70 | 1.82% | 22,830 |
| Nov 25, 2025 | 552.65 | 552.70 | 531.00 | 532.00 | 532.00 | -3.74% | 112,567 |
| Nov 24, 2025 | 535.20 | 563.70 | 528.50 | 552.65 | 552.65 | 3.26% | 192,322 |
| Nov 21, 2025 | 532.50 | 542.50 | 526.85 | 535.20 | 535.20 | 0.49% | 72,539 |
| Nov 20, 2025 | 536.20 | 539.30 | 530.00 | 532.60 | 532.60 | -0.68% | 18,413 |
| Nov 19, 2025 | 544.00 | 544.00 | 534.00 | 536.25 | 536.25 | -0.79% | 54,843 |
| Nov 18, 2025 | 540.05 | 545.50 | 532.20 | 540.50 | 540.50 | -0.29% | 241,038 |
| Nov 17, 2025 | 542.55 | 543.50 | 521.60 | 542.05 | 542.05 | 1.37% | 162,376 |
| Nov 14, 2025 | 529.30 | 544.00 | 521.00 | 534.75 | 534.75 | 1.03% | 247,820 |
| Nov 13, 2025 | 537.70 | 537.70 | 520.50 | 529.30 | 529.30 | -2.02% | 111,333 |
| Nov 12, 2025 | 534.15 | 544.95 | 510.00 | 540.20 | 540.20 | 1.05% | 277,298 |
| Nov 11, 2025 | 544.70 | 547.40 | 533.00 | 534.60 | 534.60 | -1.85% | 41,223 |
| Nov 10, 2025 | 551.00 | 559.00 | 540.00 | 544.70 | 544.70 | -1.50% | 95,722 |
| Nov 7, 2025 | 562.00 | 562.00 | 548.00 | 553.00 | 553.00 | -1.32% | 41,088 |