Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 544.90
+6.50 (1.21%)
Nov 28, 2025, 1:54 PM IST
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 542.80 | 547.80 | 536.95 | 542.50 | - | 0.15% | 7,741 |
| 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 |
| Nov 6, 2025 | 567.00 | 567.70 | 549.05 | 560.40 | 560.40 | -1.12% | 70,264 |
| Nov 4, 2025 | 573.00 | 579.50 | 564.20 | 566.75 | 566.75 | 0.23% | 30,901 |
| Nov 3, 2025 | 561.55 | 576.00 | 561.55 | 565.45 | 565.45 | 0.16% | 219,635 |
| Oct 31, 2025 | 574.85 | 574.85 | 562.40 | 564.55 | 564.55 | -1.77% | 29,811 |
| Oct 30, 2025 | 576.70 | 576.90 | 569.85 | 574.75 | 574.75 | -0.32% | 85,161 |
| Oct 29, 2025 | 568.85 | 582.20 | 566.00 | 576.60 | 576.60 | 1.86% | 235,341 |
| Oct 28, 2025 | 573.40 | 573.55 | 562.95 | 566.05 | 566.05 | -1.28% | 24,438 |
| Oct 27, 2025 | 579.90 | 581.40 | 569.50 | 573.40 | 573.40 | -0.54% | 95,293 |
| Oct 24, 2025 | 568.00 | 581.80 | 564.05 | 576.50 | 576.50 | 1.67% | 148,415 |
| Oct 23, 2025 | 576.95 | 582.90 | 565.60 | 567.05 | 567.05 | -1.25% | 55,779 |
| Oct 21, 2025 | 582.20 | 582.20 | 573.05 | 574.25 | 574.25 | -1.01% | 13,864 |
| Oct 20, 2025 | 579.00 | 582.35 | 567.80 | 580.10 | 580.10 | 0.85% | 168,732 |
| Oct 17, 2025 | 570.00 | 583.00 | 567.00 | 575.20 | 575.20 | 0.22% | 566,250 |
| Oct 16, 2025 | 560.00 | 583.70 | 557.00 | 573.95 | 573.95 | 1.67% | 1,245,863 |
| Oct 15, 2025 | 585.00 | 590.00 | 560.10 | 564.50 | 564.50 | -7.83% | 664,480 |
| Oct 14, 2025 | 612.30 | 625.05 | 589.20 | 612.45 | 612.45 | 0.02% | 49,641 |
| Oct 13, 2025 | 616.35 | 618.75 | 610.00 | 612.30 | 612.30 | -1.15% | 8,993 |
| Oct 10, 2025 | 623.00 | 624.50 | 604.00 | 619.40 | 619.40 | -0.71% | 66,168 |
| Oct 9, 2025 | 624.00 | 631.00 | 610.20 | 623.80 | 623.80 | 0.56% | 34,409 |
| Oct 8, 2025 | 634.00 | 634.00 | 611.00 | 620.30 | 620.30 | 0.40% | 85,621 |
| Oct 7, 2025 | 602.40 | 630.00 | 596.40 | 617.80 | 617.80 | 3.42% | 30,298 |
| Oct 6, 2025 | 599.00 | 603.00 | 596.80 | 597.35 | 597.35 | -0.62% | 5,965 |
| Oct 3, 2025 | 604.95 | 608.30 | 590.50 | 601.10 | 601.10 | 0.94% | 28,103 |
| Oct 1, 2025 | 595.00 | 600.90 | 589.95 | 595.50 | 595.50 | 0.81% | 7,037 |
| Sep 30, 2025 | 589.60 | 597.80 | 580.00 | 590.70 | 590.70 | 0.19% | 11,779 |
| Sep 29, 2025 | 591.50 | 601.60 | 570.10 | 589.60 | 589.60 | -1.40% | 24,556 |
| Sep 26, 2025 | 598.65 | 605.00 | 592.05 | 598.00 | 598.00 | -0.96% | 17,155 |
| Sep 25, 2025 | 608.60 | 619.00 | 600.00 | 603.80 | 603.80 | -1.40% | 10,083 |
| Sep 24, 2025 | 624.80 | 630.30 | 608.00 | 612.40 | 612.40 | -1.98% | 35,889 |
| Sep 23, 2025 | 624.00 | 630.00 | 607.55 | 624.80 | 624.80 | 0.13% | 116,163 |
| Sep 22, 2025 | 610.70 | 628.00 | 606.25 | 624.00 | 624.00 | 2.18% | 40,681 |
| Sep 19, 2025 | 600.10 | 622.00 | 595.10 | 610.70 | 610.70 | 1.78% | 13,221 |
| Sep 18, 2025 | 608.00 | 608.00 | 596.80 | 600.00 | 600.00 | -0.03% | 19,393 |
| Sep 17, 2025 | 615.05 | 617.80 | 598.60 | 600.20 | 600.20 | -1.20% | 132,885 |
| Sep 16, 2025 | 611.10 | 614.95 | 606.00 | 607.50 | 607.50 | -0.37% | 17,962 |