Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 378.55
-11.55 (-2.96%)
At close: Mar 27, 2026
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 382.20 | 383.15 | 364.50 | 378.55 | 378.55 | -2.96% | 195,948 |
| Mar 25, 2026 | 370.85 | 399.50 | 370.85 | 390.10 | 390.10 | 5.20% | 112,870 |
| Mar 24, 2026 | 381.80 | 381.80 | 365.65 | 370.80 | 370.80 | 0.04% | 45,125 |
| Mar 23, 2026 | 365.00 | 373.00 | 358.80 | 370.65 | 370.65 | -1.17% | 41,164 |
| Mar 20, 2026 | 373.15 | 389.90 | 370.00 | 375.05 | 375.05 | 0.51% | 61,268 |
| Mar 19, 2026 | 384.00 | 390.10 | 371.35 | 373.15 | 373.15 | -3.49% | 42,701 |
| Mar 18, 2026 | 381.40 | 392.95 | 381.40 | 386.65 | 386.65 | 1.01% | 115,378 |
| Mar 17, 2026 | 381.40 | 386.60 | 374.35 | 382.80 | 382.80 | 0.95% | 35,965 |
| Mar 16, 2026 | 387.35 | 387.35 | 371.00 | 379.20 | 379.20 | -0.82% | 115,239 |
| Mar 13, 2026 | 391.50 | 396.05 | 381.50 | 382.35 | 382.35 | -3.29% | 161,605 |
| Mar 12, 2026 | 400.05 | 405.50 | 392.80 | 395.35 | 395.35 | -1.93% | 13,286 |
| Mar 11, 2026 | 410.00 | 413.15 | 399.40 | 403.15 | 403.15 | -2.08% | 32,870 |
| Mar 10, 2026 | 416.00 | 419.90 | 397.15 | 411.70 | 411.70 | 0.55% | 664,794 |
| Mar 9, 2026 | 382.20 | 413.70 | 377.75 | 409.45 | 409.45 | 4.52% | 243,200 |
| Mar 6, 2026 | 398.95 | 404.70 | 390.05 | 391.75 | 391.75 | -2.04% | 171,094 |
| Mar 5, 2026 | 400.45 | 406.70 | 396.55 | 399.90 | 399.90 | -0.11% | 47,673 |
| Mar 4, 2026 | 425.00 | 427.65 | 396.00 | 400.35 | 400.35 | -7.71% | 207,339 |
| Mar 2, 2026 | 411.90 | 441.00 | 411.70 | 433.80 | 433.80 | 4.09% | 62,931 |
| Feb 27, 2026 | 417.35 | 430.25 | 401.00 | 416.75 | 416.75 | 1.35% | 802,688 |
| Feb 26, 2026 | 425.70 | 429.45 | 410.00 | 411.20 | 411.20 | -3.24% | 74,832 |
| Feb 25, 2026 | 440.65 | 440.65 | 412.15 | 424.95 | 424.95 | -2.79% | 98,956 |
| Feb 24, 2026 | 445.10 | 451.85 | 427.35 | 437.15 | 437.15 | -3.30% | 52,602 |
| Feb 23, 2026 | 451.50 | 455.50 | 447.00 | 452.05 | 452.05 | 2.01% | 41,017 |
| Feb 20, 2026 | 442.25 | 446.80 | 427.85 | 443.15 | 443.15 | 0.20% | 41,266 |
| Feb 19, 2026 | 449.90 | 449.95 | 437.30 | 442.25 | 442.25 | -1.33% | 60,784 |
| Feb 18, 2026 | 463.00 | 463.00 | 446.50 | 448.20 | 448.20 | -2.40% | 44,730 |
| Feb 17, 2026 | 470.00 | 470.85 | 453.05 | 459.20 | 459.20 | -1.54% | 81,242 |
| Feb 16, 2026 | 492.00 | 495.50 | 457.50 | 466.40 | 466.40 | -4.88% | 119,713 |
| Feb 13, 2026 | 490.05 | 493.30 | 477.80 | 490.35 | 490.35 | -1.04% | 27,712 |
| Feb 12, 2026 | 507.20 | 507.20 | 476.00 | 495.50 | 495.50 | -2.31% | 73,473 |
| Feb 11, 2026 | 502.00 | 509.00 | 493.05 | 507.20 | 507.20 | -0.44% | 13,582 |
| Feb 10, 2026 | 486.35 | 511.00 | 482.00 | 509.45 | 509.45 | 5.12% | 27,610 |
| Feb 9, 2026 | 463.15 | 488.60 | 460.00 | 484.65 | 484.65 | 4.69% | 30,469 |
| Feb 6, 2026 | 469.70 | 471.25 | 460.60 | 462.95 | 462.95 | -1.44% | 12,642 |
| Feb 5, 2026 | 475.00 | 480.00 | 461.05 | 469.70 | 469.70 | -4.46% | 69,561 |
| Feb 4, 2026 | 508.60 | 508.60 | 480.10 | 491.65 | 491.65 | -3.22% | 27,411 |
| Feb 3, 2026 | 500.50 | 514.90 | 475.10 | 508.00 | 508.00 | 5.94% | 64,570 |
| Feb 2, 2026 | 489.75 | 490.55 | 474.00 | 479.50 | 479.50 | -1.81% | 34,164 |
| Feb 1, 2026 | 500.00 | 500.00 | 477.90 | 488.35 | 488.35 | -2.04% | 11,214 |
| Jan 30, 2026 | 467.00 | 506.95 | 467.00 | 498.50 | 498.50 | 6.01% | 32,754 |
| Jan 29, 2026 | 471.35 | 480.65 | 456.55 | 470.25 | 470.25 | -0.23% | 23,763 |
| Jan 28, 2026 | 470.05 | 475.80 | 464.65 | 471.35 | 471.35 | 0.74% | 16,744 |
| Jan 27, 2026 | 475.00 | 481.00 | 459.50 | 467.90 | 467.90 | -1.74% | 40,101 |
| Jan 23, 2026 | 497.75 | 497.75 | 465.20 | 476.20 | 476.20 | -3.02% | 33,770 |
| Jan 22, 2026 | 504.00 | 505.15 | 489.10 | 491.05 | 491.05 | -2.14% | 8,696 |
| Jan 21, 2026 | 492.40 | 504.85 | 485.95 | 501.80 | 501.80 | 0.38% | 27,617 |
| Jan 20, 2026 | 496.50 | 504.00 | 480.05 | 499.90 | 499.90 | 0.75% | 72,557 |
| 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 |