Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 527.50
+0.50 (0.09%)
At close: Dec 19, 2025
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |