DSJ Keep Learning Limited (KEEPLEARN.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
KEEPLEARN.NS Historical Return
If you invested ₹1000 in DSJ Keep Learning Limited (KEEPLEARN.NS) since IPO date, it would be worth ₹0 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹0, while ₹1000 invested 1 year ago would be worth ₹684.01. This corresponds to total returns of 0%, 0%, -31.6%, respectively, with annualized returns of 0%, 0%, -31.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
KEEPLEARN.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.89 | 1.84 | 1.84 | 1.89 | 1.77 | 17,509 |
| September 30, 2026 | 1.84 | 1.85 | 1.85 | 1.89 | 1.82 | 39,242 |
| September 29, 2026 | 1.92 | 1.84 | 1.84 | 1.92 | 1.82 | 27,187 |
| September 28, 2026 | 1.9 | 1.87 | 1.87 | 1.94 | 1.82 | 124,020 |
| September 25, 2026 | 1.82 | 1.85 | 1.85 | 1.91 | 1.81 | 9,813 |
| September 24, 2026 | 1.88 | 1.82 | 1.82 | 1.94 | 1.81 | 34,228 |
| September 23, 2026 | 1.88 | 1.84 | 1.84 | 1.89 | 1.81 | 11,868 |
| September 22, 2026 | 1.94 | 1.84 | 1.84 | 1.94 | 1.84 | 9,184 |
| September 21, 2026 | 1.96 | 1.88 | 1.88 | 1.96 | 1.84 | 18,126 |
| September 18, 2026 | 1.95 | 1.86 | 1.86 | 1.95 | 1.84 | 16,221 |
| September 17, 2026 | 1.91 | 1.84 | 1.84 | 1.91 | 1.81 | 12,300 |
| September 16, 2026 | 1.89 | 1.83 | 1.83 | 1.92 | 1.77 | 44,368 |
| September 15, 2026 | 1.89 | 1.89 | 1.89 | 1.92 | 1.83 | 13,270 |
| September 11, 2026 | 1.89 | 1.89 | 1.89 | 1.92 | 1.82 | 18,459 |
| September 10, 2026 | 1.86 | 1.89 | 1.89 | 1.92 | 1.86 | 11,177 |
| September 09, 2026 | 1.91 | 1.93 | 1.93 | 2.02 | 1.83 | 29,739 |
| September 08, 2026 | 1.95 | 1.91 | 1.91 | 1.95 | 1.75 | 20,742 |
| September 07, 2026 | 2 | 1.91 | 1.91 | 2.24 | 1.89 | 173,243 |
| September 04, 2026 | 2.03 | 1.87 | 1.87 | 2.03 | 1.87 | 39,241 |
| September 03, 2026 | 1.98 | 1.9 | 1.9 | 1.99 | 1.84 | 40,411 |
| September 02, 2026 | 1.98 | 1.9 | 1.9 | 1.98 | 1.82 | 13,551 |
| September 01, 2026 | 1.94 | 1.86 | 1.86 | 1.94 | 1.81 | 23,952 |
| August 31, 2026 | 1.99 | 1.94 | 1.94 | 1.99 | 1.91 | 9,193 |
| August 28, 2026 | 1.98 | 1.94 | 1.94 | 1.98 | 1.91 | 17,266 |
| August 27, 2026 | 1.98 | 1.98 | 1.98 | 1.99 | 1.91 | 16,229 |
| August 26, 2026 | 2.05 | 1.98 | 1.98 | 2.05 | 1.86 | 111,714 |
| August 25, 2026 | 1.85 | 1.92 | 1.92 | 1.95 | 1.85 | 15,045 |
| August 24, 2026 | 1.91 | 1.82 | 1.82 | 1.97 | 1.82 | 55,775 |
| August 21, 2026 | 1.99 | 1.91 | 1.91 | 2.01 | 1.86 | 55,280 |
| August 20, 2026 | 1.92 | 1.81 | 1.81 | 2 | 1.75 | 65,231 |
| August 19, 2026 | 2.05 | 1.91 | 1.91 | 2.05 | 1.9 | 51,465 |
| August 18, 2026 | 1.86 | 2.01 | 2.01 | 2.07 | 1.86 | 192,433 |
| August 17, 2026 | 2.08 | 1.92 | 1.92 | 2.08 | 1.85 | 149,955 |
| August 14, 2026 | 2.04 | 1.83 | 1.83 | 2.04 | 1.79 | 32,707 |
| August 13, 2026 | 1.99 | 1.84 | 1.84 | 1.99 | 1.7 | 167,492 |
| August 12, 2026 | 2.03 | 1.99 | 1.99 | 2.03 | 1.93 | 21,628 |
| August 11, 2026 | 2.04 | 1.96 | 1.96 | 2.04 | 1.93 | 22,771 |
| August 10, 2026 | 2.05 | 1.94 | 1.94 | 2.05 | 1.91 | 25,208 |
| August 07, 2026 | 2.04 | 1.95 | 1.95 | 2.05 | 1.9 | 46,064 |
| August 06, 2026 | 2.1 | 2.03 | 2.03 | 2.35 | 1.9 | 124,812 |
| August 05, 2026 | 1.92 | 1.96 | 1.96 | 1.98 | 1.87 | 35,252 |
| August 04, 2026 | 1.99 | 1.92 | 1.92 | 1.99 | 1.85 | 21,169 |
| August 03, 2026 | 1.99 | 1.94 | 1.94 | 1.99 | 1.85 | 41,091 |
| July 31, 2026 | 1.94 | 1.91 | 1.91 | 1.95 | 1.88 | 35,340 |
| July 30, 2026 | 1.92 | 1.94 | 1.94 | 1.95 | 1.84 | 42,114 |
| July 29, 2026 | 1.91 | 1.93 | 1.93 | 1.95 | 1.91 | 17,215 |
| July 28, 2026 | 1.86 | 1.91 | 1.91 | 1.97 | 1.77 | 32,318 |
| July 27, 2026 | 1.9 | 1.9 | 1.9 | 1.98 | 1.71 | 149,544 |
| July 24, 2026 | 1.85 | 1.85 | 1.85 | 1.88 | 1.76 | 10,005 |
| July 23, 2026 | 1.76 | 1.89 | 1.89 | 1.98 | 1.76 | 73,059 |
| July 22, 2026 | 1.92 | 1.75 | 1.75 | 2.05 | 1.51 | 245,891 |
| July 21, 2026 | 1.9 | 1.77 | 1.77 | 1.9 | 1.77 | 28,477 |
| July 20, 2026 | 1.9 | 1.84 | 1.84 | 1.92 | 1.8 | 12,097 |
| July 17, 2026 | 1.8 | 1.8 | 1.8 | 1.85 | 1.8 | 26,881 |
| July 16, 2026 | 1.89 | 1.8 | 1.8 | 1.89 | 1.71 | 27,267 |
| July 15, 2026 | 1.9 | 1.87 | 1.87 | 1.94 | 1.81 | 24,387 |
| July 14, 2026 | 1.87 | 1.88 | 1.88 | 1.92 | 1.71 | 47,755 |
| July 13, 2026 | 1.96 | 1.87 | 1.87 | 1.96 | 1.81 | 49,281 |
| July 10, 2026 | 1.9 | 1.87 | 1.87 | 1.9 | 1.75 | 14,870 |
| July 09, 2026 | 1.83 | 1.83 | 1.83 | 1.87 | 1.82 | 29,590 |
AD
