Keystone Realtors Limited (NSE:RUSTOMJEE)
India · Delayed Price · Currency is INR 360.00
-1.20 (-0.33%)
Oct 1, 2026, 3:29 PM IST
Keystone Realtors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 361.60 | 363.70 | 357.50 | 361.25 | 361.25 | 0.01% | 71,241 |
| Sep 30, 2026 | 362.95 | 366.35 | 359.55 | 361.20 | 361.20 | -0.48% | 15,536 |
| Sep 29, 2026 | 357.10 | 367.20 | 355.10 | 362.95 | 362.95 | 0.85% | 94,347 |
| Sep 28, 2026 | 364.00 | 364.45 | 351.00 | 359.90 | 359.90 | -1.80% | 43,367 |
| Sep 25, 2026 | 364.05 | 372.90 | 360.70 | 366.50 | 366.50 | 0.69% | 537,143 |
| Sep 24, 2026 | 365.75 | 367.65 | 355.20 | 364.00 | 364.00 | -0.48% | 43,140 |
| Sep 23, 2026 | 361.00 | 372.30 | 359.95 | 365.75 | 365.75 | 0.61% | 61,398 |
| Sep 22, 2026 | 358.35 | 367.45 | 353.95 | 363.55 | 363.55 | 2.57% | 38,395 |
| Sep 21, 2026 | 353.80 | 359.80 | 348.45 | 354.45 | 354.45 | 0.20% | 25,052 |
| Sep 18, 2026 | 343.00 | 356.20 | 341.70 | 353.75 | 353.75 | 3.75% | 78,181 |
| Sep 17, 2026 | 338.35 | 345.05 | 337.00 | 340.95 | 340.95 | 0.77% | 13,704 |
| Sep 16, 2026 | 340.90 | 340.90 | 333.55 | 338.35 | 338.35 | -0.32% | 33,205 |
| Sep 15, 2026 | 345.00 | 348.55 | 334.55 | 339.45 | 339.45 | -1.59% | 76,157 |
| Sep 11, 2026 | 351.00 | 351.20 | 331.90 | 344.95 | 344.95 | -1.58% | 351,342 |
| Sep 10, 2026 | 352.35 | 353.40 | 350.00 | 350.50 | 350.50 | -0.53% | 18,773 |
| Sep 9, 2026 | 356.30 | 358.95 | 351.00 | 352.35 | 352.35 | -1.45% | 29,197 |
| Sep 8, 2026 | 367.00 | 369.00 | 351.05 | 357.55 | 357.55 | -2.55% | 588,269 |
| Sep 7, 2026 | 377.00 | 377.00 | 366.00 | 366.90 | 366.90 | -1.89% | 24,787 |
| Sep 4, 2026 | 381.75 | 381.75 | 372.25 | 373.95 | 373.95 | -2.04% | 27,990 |
| Sep 3, 2026 | 379.15 | 384.00 | 374.80 | 381.75 | 381.75 | 0.69% | 50,262 |
| Sep 2, 2026 | 376.05 | 385.00 | 370.60 | 379.15 | 379.15 | 0.82% | 31,294 |
| Sep 1, 2026 | 381.15 | 381.15 | 370.00 | 376.05 | 376.05 | -0.77% | 23,452 |
| Aug 31, 2026 | 383.15 | 383.15 | 375.05 | 378.95 | 378.95 | -0.35% | 28,391 |
| Aug 28, 2026 | 383.80 | 383.80 | 378.10 | 380.30 | 380.30 | -0.39% | 15,764 |
| Aug 27, 2026 | 379.10 | 384.00 | 372.80 | 381.80 | 381.80 | 0.71% | 23,977 |
| Aug 26, 2026 | 377.95 | 385.45 | 373.10 | 379.10 | 379.10 | 1.31% | 33,093 |
| Aug 25, 2026 | 376.20 | 379.60 | 372.00 | 374.20 | 374.20 | -1.28% | 24,484 |
| Aug 24, 2026 | 371.00 | 385.05 | 371.00 | 379.05 | 379.05 | 2.05% | 51,298 |
| 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 |