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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	583	587.05	587.05	599.05	578	46,524
August 07, 2025	593.7	589.6	589.6	593.7	581.15	18,382
August 06, 2025	590.5	595.55	595.55	600	570	116,992
August 05, 2025	621.15	590.85	590.85	625	580.8	147,368
August 04, 2025	622.7	624.7	624.7	628.2	604.55	11,654
August 01, 2025	621.05	622.7	622.7	628.05	610.7	11,406
July 31, 2025	633.6	621.45	621.45	633.6	618	11,998
July 30, 2025	625.05	633.8	633.8	634	625	107,506
July 29, 2025	609.85	626.2	626.2	631.4	602.45	33,740
July 28, 2025	625.05	609.85	609.85	625.05	600.2	18,442
July 25, 2025	639	625.1	625.1	641.05	619.5	109,522
July 24, 2025	627.5	623.9	623.9	642.9	613.1	26,227
July 23, 2025	625	618.55	618.55	635.4	615	18,264
July 22, 2025	638	627.7	627.7	638	622.6	11,656
July 21, 2025	639.9	629.6	629.6	639.9	621.95	31,123
July 18, 2025	644	634.65	634.65	651.95	631.6	26,864
July 17, 2025	668.7	646.25	646.25	668.7	642.15	266,241
July 16, 2025	667.5	659.4	659.4	667.5	648.9	17,383
July 15, 2025	664.9	661.55	661.55	689.95	658.05	34,535
July 14, 2025	662	661.7	661.7	667.75	655.45	19,197
July 11, 2025	668.8	660.8	660.8	670.05	642.35	79,723
July 10, 2025	664.25	669.8	669.8	679.95	652.45	44,127
July 09, 2025	644	664.25	664.25	669.5	644	87,358
July 08, 2025	645	649.1	649.1	653.65	636.3	28,210
July 07, 2025	654	642.4	642.4	675.4	635.2	250,690
July 04, 2025	630	636.7	636.7	644.4	616.05	73,107
July 03, 2025	650	637.2	637.2	655.05	632.15	34,640
July 02, 2025	656.25	649.25	649.25	697	644.35	385,477
July 01, 2025	612.4	633.95	633.95	667.55	610.05	236,170
June 30, 2025	595	612.45	612.45	619	584.6	89,711
June 27, 2025	575	593.35	593.35	599	568.4	87,134
June 26, 2025	570.85	571.35	571.35	576.7	563.8	35,942
June 25, 2025	566.75	570.9	570.9	574.6	560.55	40,593
June 24, 2025	560.45	566.75	566.75	570.05	555.5	25,025
June 23, 2025	548.2	560.45	560.45	565.5	542.85	48,855
June 20, 2025	534	547.7	547.7	551	531.3	34,449
June 19, 2025	549.15	535.45	535.45	555.2	530.1	16,580
June 18, 2025	560	549.15	549.15	560	541	20,815
June 17, 2025	548.95	552.85	552.85	568.25	543.35	42,627
June 16, 2025	563.5	548.95	548.95	563.5	545.5	19,304
June 13, 2025	551.5	559.45	559.45	564.5	547.25	39,589
June 12, 2025	580	558.35	558.35	580	554.8	40,878

Keystone Realtors Limited (RUSTOMJEE.NS) NSE