Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 371.45
+0.50 (0.13%)
Aug 21, 2026, 3:29 PM IST
Keystone Realtors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 371.00 | 373.85 | 365.65 | 371.45 | 371.45 | 0.13% | 19,996 |
| Aug 20, 2026 | 373.95 | 373.95 | 370.00 | 370.95 | 370.95 | 0.30% | 12,576 |
| Aug 19, 2026 | 371.90 | 374.95 | 369.10 | 369.85 | 369.85 | -0.55% | 19,434 |
| Aug 18, 2026 | 375.10 | 378.25 | 370.20 | 371.90 | 371.90 | -0.85% | 31,546 |
| Aug 17, 2026 | 372.05 | 376.80 | 368.75 | 375.10 | 375.10 | 0.98% | 29,202 |
| Aug 14, 2026 | 372.10 | 375.85 | 368.95 | 371.45 | 371.45 | -0.55% | 27,601 |
| Aug 13, 2026 | 374.30 | 376.90 | 368.95 | 373.50 | 373.50 | -0.21% | 32,873 |
| Aug 12, 2026 | 370.00 | 377.00 | 367.05 | 374.30 | 374.30 | 1.16% | 51,374 |
| Aug 11, 2026 | 374.65 | 374.65 | 367.00 | 370.00 | 370.00 | 0.09% | 65,086 |
| Aug 10, 2026 | 378.60 | 388.90 | 368.00 | 369.65 | 369.65 | -2.72% | 140,784 |
| Aug 7, 2026 | 384.90 | 387.65 | 375.90 | 380.00 | 380.00 | -1.02% | 88,069 |
| Aug 6, 2026 | 388.40 | 393.05 | 381.00 | 383.90 | 383.90 | -1.13% | 492,346 |
| Aug 5, 2026 | 422.80 | 428.00 | 385.00 | 388.30 | 388.30 | -5.71% | 1,381,859 |
| Aug 4, 2026 | 399.00 | 433.20 | 393.60 | 411.80 | 411.80 | 3.78% | 7,049,110 |
| Aug 3, 2026 | 405.85 | 407.60 | 395.40 | 396.80 | 396.80 | -0.76% | 48,605 |
| Jul 31, 2026 | 404.75 | 406.90 | 397.00 | 399.85 | 399.85 | -1.21% | 20,090 |
| Jul 30, 2026 | 407.00 | 408.60 | 400.25 | 404.75 | 404.75 | -0.32% | 12,976 |
| Jul 29, 2026 | 412.85 | 412.85 | 403.00 | 406.05 | 406.05 | -0.83% | 23,231 |
| Jul 28, 2026 | 409.60 | 413.25 | 406.40 | 409.45 | 409.45 | -0.04% | 12,723 |
| Jul 27, 2026 | 405.75 | 414.50 | 401.55 | 409.60 | 409.60 | 2.46% | 15,906 |
| Jul 24, 2026 | 404.85 | 405.00 | 395.30 | 399.75 | 399.75 | -0.47% | 8,024 |
| Jul 23, 2026 | 406.45 | 409.10 | 398.00 | 401.65 | 401.65 | -1.00% | 27,634 |
| Jul 22, 2026 | 413.80 | 413.80 | 404.70 | 405.70 | 405.70 | -1.23% | 18,348 |
| Jul 21, 2026 | 417.40 | 417.40 | 409.50 | 410.75 | 410.75 | -0.75% | 19,038 |
| Jul 20, 2026 | 421.95 | 421.95 | 410.00 | 413.85 | 413.85 | -0.79% | 22,664 |
| Jul 17, 2026 | 419.00 | 419.00 | 410.80 | 417.15 | 417.15 | 0.63% | 28,781 |
| Jul 16, 2026 | 416.40 | 419.75 | 410.40 | 414.55 | 414.55 | -0.44% | 23,608 |
| Jul 15, 2026 | 424.85 | 424.85 | 413.55 | 416.40 | 416.40 | -0.70% | 41,575 |
| Jul 14, 2026 | 420.35 | 422.40 | 414.00 | 419.35 | 419.35 | 0.01% | 23,723 |
| Jul 13, 2026 | 415.00 | 425.50 | 405.75 | 419.30 | 419.30 | -1.12% | 140,094 |
| Jul 10, 2026 | 425.50 | 429.00 | 421.00 | 424.05 | 424.05 | 0.62% | 44,173 |
| Jul 9, 2026 | 413.00 | 424.00 | 413.00 | 421.45 | 421.45 | 2.14% | 16,055 |
| Jul 8, 2026 | 421.75 | 421.75 | 410.00 | 412.60 | 412.60 | -1.24% | 37,484 |
| Jul 7, 2026 | 431.20 | 434.55 | 416.50 | 417.80 | 417.80 | -2.63% | 47,110 |
| Jul 6, 2026 | 440.00 | 440.00 | 427.00 | 429.10 | 429.10 | -0.84% | 68,765 |
| Jul 3, 2026 | 434.90 | 437.85 | 427.00 | 432.75 | 432.75 | 0.27% | 53,705 |
| Jul 2, 2026 | 436.00 | 439.00 | 425.40 | 431.60 | 431.60 | -0.48% | 102,042 |
| Jul 1, 2026 | 411.80 | 435.00 | 408.00 | 433.70 | 433.70 | 3.67% | 208,580 |
| Jun 30, 2026 | 429.40 | 446.15 | 405.15 | 418.35 | 418.35 | -1.43% | 1,186,039 |
| Jun 29, 2026 | 389.00 | 435.30 | 380.20 | 424.40 | 424.40 | 10.36% | 6,643,364 |
| Jun 25, 2026 | 382.80 | 388.80 | 382.25 | 384.55 | 384.55 | 0.09% | 11,700 |
| Jun 24, 2026 | 387.00 | 390.80 | 381.55 | 384.20 | 384.20 | -1.04% | 16,181 |
| Jun 23, 2026 | 395.30 | 397.45 | 386.85 | 388.25 | 388.25 | -1.81% | 17,655 |
| Jun 22, 2026 | 388.30 | 397.80 | 386.60 | 395.40 | 395.40 | 1.83% | 17,673 |
| Jun 19, 2026 | 396.65 | 401.10 | 386.50 | 388.30 | 388.30 | -1.86% | 30,808 |
| Jun 18, 2026 | 413.00 | 413.00 | 394.00 | 395.65 | 395.65 | -3.24% | 27,701 |
| Jun 17, 2026 | 399.00 | 412.00 | 397.55 | 408.90 | 408.90 | 2.71% | 250,358 |
| Jun 16, 2026 | 400.70 | 401.20 | 396.25 | 398.10 | 398.10 | -0.65% | 4,476 |
| Jun 15, 2026 | 398.00 | 405.00 | 388.50 | 400.70 | 400.70 | 3.14% | 61,971 |
| Jun 12, 2026 | 380.95 | 391.00 | 380.95 | 388.50 | 388.50 | 2.17% | 14,792 |