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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	442.25	443.15	443.15	446.8	427.85	41,356
February 19, 2026	449.9	442.25	442.25	449.95	437.3	60,784
February 18, 2026	463	448.2	448.2	463	446.5	44,753
February 17, 2026	470	459.2	459.2	470.85	453.05	81,264
February 16, 2026	492	466.4	466.4	495.5	457.5	119,728
February 13, 2026	490.05	490.35	490.35	493.3	477.8	27,739
February 12, 2026	507.2	495.5	495.5	507.2	476	73,517
February 11, 2026	502	507.2	507.2	509	493.05	13,595
February 10, 2026	486.35	509.45	509.45	511	482	27,639
February 09, 2026	463.15	484.65	484.65	488.6	460	30,478
February 06, 2026	469.7	462.95	462.95	471.25	460.6	12,698
February 05, 2026	475	469.7	469.7	480	461.05	69,936
February 04, 2026	508.6	491.65	491.65	508.6	480.1	27,563
February 03, 2026	500.5	508	508	514.9	475.1	64,595
February 02, 2026	489.75	479.5	479.5	490.55	474	34,176
February 01, 2026	500	488.35	488.35	500	477.9	11,214
January 30, 2026	467	498.5	498.5	506.95	467	32,845
January 29, 2026	471.35	470.25	470.25	480.65	456.55	24,003
January 28, 2026	470.05	471.35	471.35	475.8	464.65	16,775
January 27, 2026	475	467.9	467.9	481	459.5	40,193
January 23, 2026	497.75	476.2	476.2	497.75	465.2	33,770
January 22, 2026	504	491.05	491.05	505.15	489.1	8,708
January 21, 2026	492.4	501.8	501.8	504.85	485.95	27,617
January 20, 2026	496.5	499.9	499.9	504	480.05	72,557
January 19, 2026	479.85	496.2	496.2	505	467.4	73,776
January 16, 2026	492	481.9	481.9	500.15	477	22,809
January 14, 2026	497.75	490.35	490.35	498.1	477.6	188,812
January 13, 2026	501.8	495.25	495.25	506.9	493	27,549
January 12, 2026	511.45	498.15	498.15	511.55	494.8	48,797
January 09, 2026	524	511.55	511.55	533.45	505	50,391
January 08, 2026	530	521.8	521.8	530	519.6	12,235
January 07, 2026	539.2	526.9	526.9	543.55	525.55	23,525
January 06, 2026	546.9	540.9	540.9	546.9	536.55	13,632
January 05, 2026	545.5	546.2	546.2	549.95	534.9	27,404
January 02, 2026	534.2	541.75	541.75	543.65	531.6	23,889
January 01, 2026	528.85	537.4	537.4	540	523.5	16,729
December 31, 2025	525	526.7	526.7	530	522.5	16,759
December 30, 2025	526.75	528.8	528.8	530.4	518.1	21,829
December 29, 2025	529.8	526.75	526.75	530	523	9,360
December 26, 2025	523.75	526.15	526.15	529.9	521.9	17,237
December 24, 2025	526.4	521.1	521.1	533.1	512.65	57,738
December 23, 2025	530.1	531.7	531.7	535.5	519.75	24,590
December 22, 2025	534.8	530.1	530.1	534.8	524.8	7,834
December 19, 2025	521.75	527.5	527.5	531.15	520.3	19,887
December 18, 2025	531.5	527	527	531.5	513.65	23,376
December 17, 2025	535.1	535.35	535.35	537	526.55	11,107
December 16, 2025	534	533.65	533.65	537.25	526.05	12,490
December 15, 2025	534	533.75	533.75	540.1	532.05	4,429
December 12, 2025	540.7	539.25	539.25	543.75	535.9	14,487
December 11, 2025	533.1	538.4	538.4	542.3	533.1	19,995
December 10, 2025	538.4	533.95	533.95	543.65	530.6	10,635
December 09, 2025	530.5	540.65	540.65	545	520.8	25,628
December 08, 2025	543.45	535.8	535.8	543.45	533.1	59,389
December 05, 2025	536.9	543.45	543.45	547.1	533	23,896
December 04, 2025	535	535.55	535.55	541.5	531.3	17,311
December 03, 2025	545	537.5	537.5	545.25	531.8	17,869
December 02, 2025	540.05	545.75	545.75	548	532.15	37,128
December 01, 2025	538.15	533.95	533.95	543	533	7,609
November 28, 2025	532.1	540.85	540.85	544.9	532.1	29,427
November 27, 2025	542.8	538.4	538.4	547.8	536	23,723

Keystone Realtors Limited (RUSTOMJEE.NS) NSE