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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	2.49	2.43	2.43	2.62	2.4	67,627
November 25, 2025	2.46	2.4	2.4	2.46	2.4	56,898
November 24, 2025	2.54	2.46	2.46	2.61	2.43	30,947
November 21, 2025	2.47	2.49	2.49	2.65	2.43	156,258
November 19, 2025	2.8	2.5	2.5	2.8	2.34	404,876
November 18, 2025	2.72	2.61	2.61	2.72	2.47	42,219
November 17, 2025	2.85	2.72	2.72	2.85	2.52	87,567
November 14, 2025	2.73	2.67	2.67	2.73	2.64	35,105
November 13, 2025	2.72	2.73	2.73	2.79	2.72	8,240
November 12, 2025	2.89	2.67	2.67	2.89	2.66	34,587
November 11, 2025	2.9	2.73	2.73	2.9	2.64	47,532
November 10, 2025	2.82	2.77	2.77	2.87	2.77	23,982
November 07, 2025	2.77	2.76	2.76	2.88	2.7	30,334
November 06, 2025	2.9	2.72	2.72	2.9	2.67	44,623
November 04, 2025	3.09	2.84	2.84	3.09	2.71	91,664
November 03, 2025	2.94	2.94	2.94	2.95	2.87	36,497
October 31, 2025	2.95	2.87	2.87	2.95	2.81	35,920
October 30, 2025	3.02	2.85	2.85	3.02	2.63	48,513
October 29, 2025	2.88	2.78	2.78	2.98	2.65	26,561
October 28, 2025	2.85	2.86	2.86	2.97	2.85	27,554
October 27, 2025	3.05	2.87	2.87	3.05	2.85	42,131
October 24, 2025	3.21	3	3	3.21	2.9	91,618
October 23, 2025	3	2.93	2.93	3.03	2.83	44,604
October 21, 2025	3.1	2.84	2.84	3.1	2.72	48,731
October 20, 2025	3.04	2.88	2.88	3.05	2.79	15,007
October 17, 2025	2.88	2.87	2.87	3.03	2.66	106,170
October 16, 2025	2.92	2.81	2.81	2.92	2.75	29,206
October 15, 2025	2.91	2.83	2.83	2.99	2.78	30,748
October 14, 2025	3.14	2.91	2.91	3.14	2.84	42,443
October 13, 2025	3.14	2.98	2.98	3.15	2.9	408,877
October 10, 2025	2.84	2.88	2.88	2.88	2.65	146,421
October 09, 2025	2.87	2.62	2.62	2.87	2.46	30,241
October 08, 2025	2.73	2.63	2.63	2.73	2.56	37,823
October 07, 2025	2.66	2.68	2.68	2.7	2.55	38,108
October 06, 2025	2.64	2.61	2.61	2.8	2.57	38,469
October 03, 2025	2.7	2.69	2.69	2.83	2.66	13,057
October 01, 2025	2.84	2.7	2.7	2.84	2.64	66,457
September 30, 2025	2.88	2.78	2.78	2.88	2.71	15,991
September 29, 2025	2.78	2.78	2.78	2.89	2.78	151,392
September 26, 2025	3.08	2.93	2.93	3.08	2.93	104,308

DSJ Keep Learning Limited (KEEPLEARN.NS) NSE