DSJ Keep Learning Limited - KEEPLEARN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.06	1.96	1.96	2.06	1.94	36,553
February 19, 2026	2.07	1.98	1.98	2.08	1.94	35,064
February 18, 2026	2.1	2	2	2.1	1.76	36,250
February 17, 2026	1.92	2	2	2.04	1.92	48,257
February 16, 2026	2.01	1.94	1.94	2.01	1.8	108,000
February 13, 2026	1.98	1.91	1.91	2.07	1.9	85,227
February 12, 2026	2.08	1.97	1.97	2.08	1.87	26,620
February 11, 2026	2.09	1.98	1.98	2.09	1.92	9,961
February 10, 2026	2.09	2.03	2.03	2.09	1.8	163,823
February 09, 2026	2.07	2.02	2.02	2.11	1.71	227,896
February 06, 2026	2.12	2.07	2.07	2.12	2.05	38,661
February 05, 2026	2.13	2.09	2.09	2.13	2.05	12,606
February 04, 2026	2.1	2.06	2.06	2.14	2.05	96,349
February 03, 2026	2.2	2.09	2.09	2.46	2.05	347,828
February 02, 2026	2.3	2.08	2.08	2.3	2.02	192,823
February 01, 2026	2.53	2.31	2.31	2.53	2.22	26,670
January 30, 2026	2.23	2.34	2.34	2.38	2.11	30,619
January 29, 2026	2.39	2.33	2.33	2.44	2.29	21,308
January 28, 2026	2.44	2.37	2.37	2.44	2.31	18,264
January 27, 2026	2.21	2.35	2.35	2.4	2.21	28,106
January 23, 2026	2.3	2.25	2.25	2.3	2.21	24,360
January 22, 2026	2.2	2.24	2.24	2.29	2.13	34,571
January 21, 2026	2.23	2.15	2.15	2.33	2.13	67,817
January 20, 2026	2.34	2.23	2.23	2.34	2.17	51,164
January 19, 2026	2.44	2.29	2.29	2.44	2.23	39,523
January 16, 2026	2.3	2.32	2.32	2.45	2.26	39,421
January 14, 2026	2.38	2.24	2.24	2.38	2.21	46,699
January 13, 2026	2.33	2.34	2.34	2.38	2.2	87,125
January 12, 2026	2.42	2.33	2.33	2.51	2.21	83,418
January 09, 2026	2.6	2.42	2.42	2.6	2.39	156,491
January 08, 2026	2.79	2.51	2.51	2.85	2.51	216,336
January 07, 2026	2.52	2.71	2.71	2.91	2.48	1.03M
January 06, 2026	2.49	2.43	2.43	2.98	2.42	103,001
January 05, 2026	2.47	2.49	2.49	2.66	2.41	22,578
January 02, 2026	2.37	2.46	2.46	2.54	2.37	62,472
January 01, 2026	2.4	2.43	2.43	2.54	2.32	71,684
December 31, 2025	2.24	2.4	2.4	2.47	2.24	39,092
December 30, 2025	2.42	2.41	2.41	2.45	2.37	9,275
December 29, 2025	2.4	2.41	2.41	2.48	2.32	25,674
December 26, 2025	2.45	2.4	2.4	2.54	2.38	26,305
December 24, 2025	2.56	2.45	2.45	2.56	2.23	93,571
December 23, 2025	2.55	2.49	2.49	2.58	2.41	20,241
December 22, 2025	2.6	2.55	2.55	2.6	2.49	80,250
December 19, 2025	2.65	2.52	2.52	2.71	2.49	197,287
December 18, 2025	2.48	2.59	2.59	2.79	2.11	857,712
December 17, 2025	2.63	2.33	2.33	2.63	2.21	81,300
December 16, 2025	2.56	2.59	2.59	2.65	2.49	53,908
December 15, 2025	2.69	2.57	2.57	2.69	2.42	27,207
December 12, 2025	2.58	2.58	2.58	2.58	2.5	14,113
December 11, 2025	2.7	2.5	2.5	2.7	2.3	167,060
December 10, 2025	2.7	2.57	2.57	2.82	2.44	96,450
December 09, 2025	2.65	2.64	2.64	2.79	2.55	101,310
December 08, 2025	2.68	2.54	2.54	2.84	2.01	542,449
December 05, 2025	2.25	2.38	2.38	2.69	2.21	486,867
December 04, 2025	2.22	2.25	2.25	2.28	2.1	43,912
December 03, 2025	2.4	2.16	2.16	2.4	2.08	112,851
December 02, 2025	2.49	2.29	2.29	2.49	2.18	160,751
December 01, 2025	2.49	2.42	2.42	2.49	2.4	14,725
November 28, 2025	2.46	2.46	2.46	2.56	2.4	38,023
November 27, 2025	2.56	2.47	2.47	2.56	2.4	31,533

DSJ Keep Learning Limited (KEEPLEARN.NS) NSE