Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 603.05
+2.85 (0.47%)
Sep 18, 2025, 10:26 AM IST
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 615.05 | 617.80 | 602.00 | 605.00 | 605.00 | -0.41% | 40,850 |
| 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 |
| Aug 22, 2025 | 644.25 | 658.00 | 640.50 | 650.60 | 650.60 | -0.05% | 19,492 |
| Aug 21, 2025 | 649.00 | 668.00 | 642.05 | 650.90 | 650.90 | 1.89% | 54,721 |
| Aug 20, 2025 | 643.75 | 648.70 | 634.00 | 638.85 | 638.85 | -0.17% | 8,650 |
| Aug 19, 2025 | 631.00 | 649.95 | 631.00 | 639.95 | 639.95 | -0.09% | 10,481 |
| Aug 18, 2025 | 657.00 | 657.00 | 625.25 | 640.50 | 640.50 | -1.29% | 31,891 |
| Aug 14, 2025 | 621.00 | 652.50 | 611.10 | 648.85 | 648.85 | 4.33% | 58,901 |
| Aug 13, 2025 | 611.10 | 625.00 | 602.75 | 621.95 | 621.95 | 1.99% | 16,512 |
| Aug 12, 2025 | 595.85 | 614.05 | 586.50 | 609.80 | 609.80 | 2.34% | 28,550 |
| Aug 11, 2025 | 585.05 | 600.90 | 570.60 | 595.85 | 595.85 | 1.50% | 35,927 |
| Aug 8, 2025 | 583.00 | 599.05 | 578.00 | 587.05 | 587.05 | -0.43% | 46,524 |
| Aug 7, 2025 | 593.70 | 593.70 | 581.15 | 589.60 | 589.60 | -1.00% | 18,382 |
| Aug 6, 2025 | 590.50 | 600.00 | 570.00 | 595.55 | 595.55 | 0.80% | 116,992 |
| Aug 5, 2025 | 621.15 | 625.00 | 580.80 | 590.85 | 590.85 | -5.42% | 147,368 |
| Aug 4, 2025 | 622.70 | 628.20 | 604.55 | 624.70 | 624.70 | 0.32% | 11,654 |
| Aug 1, 2025 | 621.05 | 628.05 | 610.70 | 622.70 | 622.70 | 0.20% | 11,406 |
| Jul 31, 2025 | 633.60 | 633.60 | 618.00 | 621.45 | 621.45 | -1.95% | 11,998 |
| Jul 30, 2025 | 625.05 | 634.00 | 625.00 | 633.80 | 633.80 | 1.21% | 107,506 |
| Jul 29, 2025 | 609.85 | 631.40 | 602.45 | 626.20 | 626.20 | 2.68% | 33,740 |
| Jul 28, 2025 | 625.05 | 625.05 | 600.20 | 609.85 | 609.85 | -2.44% | 18,442 |
| Jul 25, 2025 | 639.00 | 641.05 | 619.50 | 625.10 | 625.10 | 0.19% | 109,522 |
| Jul 24, 2025 | 627.50 | 642.90 | 613.10 | 623.90 | 623.90 | 0.86% | 26,227 |
| Jul 23, 2025 | 625.00 | 635.40 | 615.00 | 618.55 | 618.55 | -1.46% | 18,264 |
| Jul 22, 2025 | 638.00 | 638.00 | 622.60 | 627.70 | 627.70 | -0.30% | 11,656 |
| Jul 21, 2025 | 639.90 | 639.90 | 621.95 | 629.60 | 629.60 | -0.80% | 31,123 |
| Jul 18, 2025 | 644.00 | 651.95 | 631.60 | 634.65 | 634.65 | -1.79% | 26,864 |
| Jul 17, 2025 | 668.70 | 668.70 | 642.15 | 646.25 | 646.25 | -1.99% | 266,241 |
| Jul 16, 2025 | 667.50 | 667.50 | 648.90 | 659.40 | 659.40 | -0.32% | 17,383 |
| Jul 15, 2025 | 664.90 | 689.95 | 658.05 | 661.55 | 661.55 | -0.02% | 34,535 |
| Jul 14, 2025 | 662.00 | 667.75 | 655.45 | 661.70 | 661.70 | 0.14% | 19,197 |
| Jul 11, 2025 | 668.80 | 670.05 | 642.35 | 660.80 | 660.80 | -1.34% | 79,723 |
| Jul 10, 2025 | 664.25 | 679.95 | 652.45 | 669.80 | 669.80 | 0.84% | 44,127 |
| Jul 9, 2025 | 644.00 | 669.50 | 644.00 | 664.25 | 664.25 | 2.33% | 87,358 |
| Jul 8, 2025 | 645.00 | 653.65 | 636.30 | 649.10 | 649.10 | 1.04% | 28,210 |