Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 560.40
-6.35 (-1.12%)
Nov 6, 2025, 3:30 PM IST
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 567.00 | 567.70 | 552.00 | 557.70 | 557.70 | -1.60% | 25,735 |
| 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% | 29,821 |
| Oct 30, 2025 | 576.70 | 576.90 | 569.85 | 574.75 | 574.75 | -0.32% | 85,201 |
| Oct 29, 2025 | 568.85 | 582.20 | 566.00 | 576.60 | 576.60 | 1.86% | 235,477 |
| 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% | 95,559 |
| Oct 24, 2025 | 568.00 | 581.80 | 564.05 | 576.50 | 576.50 | 1.67% | 148,445 |
| 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% | 168,742 |
| Oct 17, 2025 | 570.00 | 583.00 | 567.00 | 575.20 | 575.20 | 0.22% | 566,359 |
| Oct 16, 2025 | 560.00 | 583.70 | 557.00 | 573.95 | 573.95 | 1.67% | 1,274,668 |
| 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% | 49,696 |
| Oct 13, 2025 | 616.35 | 618.75 | 610.00 | 612.30 | 612.30 | -1.15% | 8,998 |
| Oct 10, 2025 | 623.00 | 624.50 | 604.00 | 619.40 | 619.40 | -0.71% | 66,169 |
| Oct 9, 2025 | 624.00 | 631.00 | 610.20 | 623.80 | 623.80 | 0.56% | 34,415 |
| Oct 8, 2025 | 634.00 | 634.00 | 611.00 | 620.30 | 620.30 | 0.40% | 85,622 |
| Oct 7, 2025 | 602.40 | 630.00 | 596.40 | 617.80 | 617.80 | 3.42% | 30,325 |
| Oct 6, 2025 | 599.00 | 603.00 | 596.80 | 597.35 | 597.35 | -0.62% | 6,015 |
| Oct 3, 2025 | 604.95 | 608.30 | 590.50 | 601.10 | 601.10 | 0.94% | 28,139 |
| Oct 1, 2025 | 595.00 | 600.90 | 589.95 | 595.50 | 595.50 | 0.81% | 7,042 |
| Sep 30, 2025 | 589.60 | 597.80 | 580.00 | 590.70 | 590.70 | 0.19% | 11,846 |
| 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% | 17,289 |
| Sep 25, 2025 | 608.60 | 619.00 | 600.00 | 603.80 | 603.80 | -1.40% | 10,774 |
| 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% | 40,715 |
| Sep 19, 2025 | 600.10 | 622.00 | 595.10 | 610.70 | 610.70 | 1.78% | 13,224 |
| Sep 18, 2025 | 608.00 | 608.00 | 596.80 | 600.00 | 600.00 | -0.03% | 19,834 |
| Sep 17, 2025 | 615.05 | 617.80 | 598.60 | 600.20 | 600.20 | -1.20% | 132,929 |
| Sep 16, 2025 | 611.10 | 614.95 | 606.00 | 607.50 | 607.50 | -0.37% | 17,972 |
| Sep 15, 2025 | 605.00 | 614.80 | 604.85 | 609.75 | 609.75 | 0.11% | 13,614 |
| Sep 12, 2025 | 617.00 | 624.00 | 605.65 | 609.10 | 609.10 | 0.33% | 14,472 |
| Sep 11, 2025 | 609.85 | 616.40 | 601.00 | 607.10 | 607.10 | -0.12% | 14,729 |
| Sep 10, 2025 | 609.60 | 616.60 | 604.05 | 607.80 | 607.80 | -1.03% | 26,877 |
| Sep 9, 2025 | 612.00 | 622.10 | 605.30 | 614.10 | 614.10 | 0.48% | 42,273 |
| Sep 8, 2025 | 624.00 | 624.00 | 607.00 | 611.15 | 611.15 | -0.75% | 24,262 |
| Sep 5, 2025 | 622.00 | 622.00 | 609.85 | 615.75 | 615.75 | 0.12% | 16,427 |
| Sep 4, 2025 | 620.30 | 624.15 | 610.00 | 615.00 | 615.00 | 0.57% | 17,682 |
| Sep 3, 2025 | 618.00 | 627.95 | 608.05 | 611.50 | 611.50 | -1.11% | 11,392 |
| Sep 2, 2025 | 625.65 | 630.95 | 606.70 | 618.35 | 618.35 | -1.06% | 24,490 |
| Sep 1, 2025 | 641.05 | 641.05 | 623.00 | 625.00 | 625.00 | -1.05% | 30,618 |
| Aug 29, 2025 | 648.35 | 648.35 | 626.00 | 631.65 | 631.65 | -1.02% | 31,297 |
| Aug 28, 2025 | 655.10 | 662.75 | 633.15 | 638.15 | 638.15 | -2.59% | 13,035 |
| Aug 26, 2025 | 652.00 | 665.00 | 639.00 | 655.10 | 655.10 | -0.40% | 46,595 |
| Aug 25, 2025 | 653.00 | 663.00 | 642.00 | 657.70 | 657.70 | 1.09% | 42,460 |