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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	543.9	541.7	541.7	549	532.8	22,858
November 25, 2025	552.65	532	532	552.7	531	112,761
November 24, 2025	535.2	552.65	552.65	563.7	528.5	192,333
November 21, 2025	532.5	535.2	535.2	542.5	526.85	72,535
November 19, 2025	544	536.25	536.25	544	534	54,854
November 18, 2025	540.05	540.5	540.5	545.5	532.2	241,138
November 17, 2025	542.55	542.05	542.05	543.5	521.6	162,384
November 14, 2025	529.3	534.75	534.75	544	521	247,820
November 13, 2025	537.7	529.3	529.3	537.7	520.5	111,333
November 12, 2025	534.15	540.2	540.2	544.95	510	277,298
November 11, 2025	544.7	534.6	534.6	547.4	533	41,251
November 10, 2025	551	544.7	544.7	559	540	95,722
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

Keystone Realtors Limited (RUSTOMJEE.NS) NSE