Keystone Realtors Limited - RUSTOMJEE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	562	553	553	562	548	41,088
November 06, 2025	567	560.4	560.4	567.7	549.05	70,264
November 04, 2025	573	566.75	566.75	579.5	564.2	30,901
November 03, 2025	561.55	565.45	565.45	576	561.55	219,635
October 31, 2025	574.85	564.55	564.55	574.85	562.4	29,821
October 30, 2025	576.7	574.75	574.75	576.9	569.85	85,201
October 29, 2025	568.85	576.6	576.6	582.2	566	235,477
October 28, 2025	573.4	566.05	566.05	573.55	562.95	24,438
October 27, 2025	579.9	573.4	573.4	581.4	569.5	95,559
October 24, 2025	568	576.5	576.5	581.8	564.05	148,445
October 23, 2025	576.95	567.05	567.05	582.9	565.6	55,779
October 21, 2025	582.2	574.25	574.25	582.2	573.05	13,864
October 20, 2025	579	580.1	580.1	582.35	567.8	168,742
October 17, 2025	570	575.2	575.2	583	567	566,359
October 16, 2025	560	573.95	573.95	583.7	557	1.27M
October 15, 2025	585	564.5	564.5	590	560.1	664,480
October 14, 2025	612.3	612.45	612.45	625.05	589.2	49,696
October 13, 2025	616.35	612.3	612.3	618.75	610	8,998
October 10, 2025	623	619.4	619.4	624.5	604	66,169
October 09, 2025	624	623.8	623.8	631	610.2	34,415
October 08, 2025	634	620.3	620.3	634	611	85,622
October 07, 2025	602.4	617.8	617.8	630	596.4	30,325
October 06, 2025	599	597.35	597.35	603	596.8	6,015
October 03, 2025	604.95	601.1	601.1	608.3	590.5	28,139
October 01, 2025	595	595.5	595.5	600.9	589.95	7,042
September 30, 2025	589.6	590.7	590.7	597.8	580	11,846
September 29, 2025	591.5	589.6	589.6	601.6	570.1	24,556
September 26, 2025	598.65	598	598	605	592.05	17,289
September 25, 2025	608.6	603.8	603.8	619	600	10,774
September 24, 2025	624.8	612.4	612.4	630.3	608	35,889
September 23, 2025	624	624.8	624.8	630	607.55	116,163
September 22, 2025	610.7	624	624	628	606.25	40,715
September 19, 2025	600.1	610.7	610.7	622	595.1	13,224
September 18, 2025	608	600	600	608	596.8	19,834
September 17, 2025	615.05	600.2	600.2	617.8	598.6	132,929
September 16, 2025	611.1	607.5	607.5	614.95	606	17,972
September 15, 2025	605	609.75	609.75	614.8	604.85	13,614
September 12, 2025	617	609.1	609.1	624	605.65	14,472
September 11, 2025	609.85	607.1	607.1	616.4	601	14,729
September 10, 2025	609.6	607.8	607.8	616.6	604.05	26,877
September 09, 2025	612	614.1	614.1	622.1	605.3	42,273
September 08, 2025	624	611.15	611.15	624	607	24,262
September 05, 2025	622	615.75	615.75	622	609.85	16,427
September 04, 2025	620.3	615	615	624.15	610	17,682
September 03, 2025	618	611.65	611.65	627.95	611.35	8,178
September 02, 2025	625.65	618.35	618.35	630.95	606.7	24,490
September 01, 2025	641.05	625	625	641.05	623	30,618
August 29, 2025	648.35	631.65	631.65	648.35	626	31,297
August 28, 2025	655.1	638.15	638.15	662.75	633.15	13,035
August 26, 2025	652	655.1	655.1	665	639	46,595
August 25, 2025	653	657.7	657.7	663	642	42,460
August 22, 2025	644.25	650.6	650.6	658	640.5	19,492
August 21, 2025	649	650.9	650.9	668	642.05	54,721
August 20, 2025	643.75	638.85	638.85	648.7	634	8,650
August 19, 2025	631	639.95	639.95	649.95	631	10,481
August 18, 2025	657	640.5	640.5	657	625.25	31,891
August 14, 2025	621	648.85	648.85	652.5	611.1	58,901
August 13, 2025	611.1	621.95	621.95	625	602.75	16,512
August 12, 2025	595.85	609.8	609.8	614.05	586.5	28,550
August 11, 2025	585.05	595.85	595.85	600.9	570.6	35,927

Keystone Realtors Limited (RUSTOMJEE.NS) NSE