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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	2.97	2.94	2.94	2.98	2.87	156,029
September 24, 2025	2.89	2.84	2.84	2.92	2.78	62,096
September 23, 2025	2.78	2.79	2.79	2.84	2.7	22,367
September 22, 2025	2.81	2.77	2.77	2.86	2.76	176,000
September 19, 2025	2.77	2.75	2.75	2.84	2.75	29,711
September 18, 2025	2.85	2.76	2.76	2.87	2.73	47,652
September 17, 2025	2.89	2.82	2.82	2.89	2.73	54,847
September 16, 2025	2.76	2.76	2.76	2.88	2.72	23,338
September 15, 2025	2.88	2.76	2.76	2.89	2.67	31,490
September 12, 2025	2.72	2.79	2.79	2.84	2.69	22,667
September 11, 2025	2.8	2.72	2.72	2.93	2.69	83,220
September 10, 2025	2.93	2.84	2.84	2.93	2.82	28,115
September 09, 2025	3	2.93	2.93	3.02	2.82	27,702
September 08, 2025	2.98	2.9	2.9	2.99	2.86	79,240
September 05, 2025	2.93	2.85	2.85	2.93	2.69	27,453
September 04, 2025	2.9	2.81	2.81	2.94	2.67	51,370
September 03, 2025	2.8	2.82	2.82	2.93	2.78	26,379
September 02, 2025	3.01	2.8	2.8	3.01	2.79	34,584
September 01, 2025	2.96	2.94	2.94	3	2.81	32,835
August 29, 2025	3.05	2.87	2.87	3.05	2.86	14,304
August 28, 2025	2.98	2.97	2.97	3	2.78	19,786
August 26, 2025	2.82	2.92	2.92	3.01	2.76	59,582
August 25, 2025	2.79	2.88	2.88	2.93	2.79	26,299
August 22, 2025	2.94	2.94	2.94	2.99	2.76	60,003
August 21, 2025	3.08	2.91	2.91	3.17	2.86	31,846
August 20, 2025	3.04	3.02	3.02	3.08	2.91	31,569
August 19, 2025	2.94	2.97	2.97	2.98	2.9	22,800
August 18, 2025	3.01	2.94	2.94	3.01	2.9	33,103
August 14, 2025	3	3.04	3.04	3.1	2.91	25,007
August 13, 2025	3.04	3	3	3.15	2.91	12,557
August 12, 2025	3.04	3.02	3.02	3.04	2.94	15,595
August 11, 2025	3.14	2.99	2.99	3.14	2.95	12,181

DSJ Keep Learning Limited (KEEPLEARN.NS) NSE