Keystone Realtors Limited (RUSTOMJEE.NS) NSE

376.40

-4.7(-1.23%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	376	376.4	376.4	377.7	366.85	12,042
April 01, 2026	378	381.1	381.1	390	372	37,093
March 30, 2026	370	374.15	374.15	385.85	361.5	71,464
March 27, 2026	382.2	378.55	378.55	383.15	364.5	195,955
March 25, 2026	370.85	390.1	390.1	399.5	370.85	112,919
March 24, 2026	381.8	370.8	370.8	381.8	365.65	45,117
March 23, 2026	365	370.65	370.65	373	358.8	41,384
March 19, 2026	384	373.15	373.15	390.1	371.35	42,701
March 18, 2026	381.4	386.8	386.8	392.95	381.4	108,551
March 17, 2026	381.4	382.8	382.8	386.6	374.35	35,967
March 16, 2026	387.35	379.2	379.2	387.35	371	115,717
March 13, 2026	391.5	382.35	382.35	396.05	381.5	161,676
March 12, 2026	400.05	395.35	395.35	405.5	392.8	13,317
March 11, 2026	410	403.15	403.15	413.15	399.4	32,926
March 10, 2026	416	411.7	411.7	419.9	397.15	664,794
March 09, 2026	382.2	409.45	409.45	413.7	377.75	243,200
March 06, 2026	398.95	391.75	391.75	404.7	390.05	171,121
March 05, 2026	400.45	399.9	399.9	406.7	396.55	47,673
March 02, 2026	411.9	433.8	433.8	441	411.7	63,049
February 27, 2026	417.35	416.75	416.75	430.25	401	802,762
February 26, 2026	425.7	411.2	411.2	429.45	410	74,832
February 25, 2026	440.65	424.95	424.95	440.65	412.15	98,974
February 24, 2026	445.1	437.15	437.15	451.85	427.35	52,603
February 23, 2026	451.5	452.05	452.05	455.5	447	41,479
February 20, 2026	442.25	443.15	0	446.8	427.85	41,356
February 19, 2026	449.9	442.25	0	449.95	437.3	60,784
February 18, 2026	463	448.2	0	463	446.5	44,753
February 17, 2026	470	459.2	0	470.85	453.05	81,264
February 16, 2026	492	466.4	0	495.5	457.5	119,728
February 13, 2026	490.05	490.35	0	493.3	477.8	27,739
February 12, 2026	507.2	495.5	0	507.2	476	73,517
February 11, 2026	502	507.2	0	509	493.05	13,595
February 10, 2026	486.35	509.45	0	511	482	27,639
February 09, 2026	463.15	484.65	0	488.6	460	30,478
February 06, 2026	469.7	462.95	0	471.25	460.6	12,698
February 05, 2026	475	469.7	0	480	461.05	69,936
February 04, 2026	508.6	491.65	0	508.6	480.1	27,563
February 03, 2026	500.5	508	0	514.9	475.1	64,595
February 02, 2026	489.75	479.5	0	490.55	474	34,176
February 01, 2026	500	488.35	0	500	477.9	11,214
January 30, 2026	467	498.5	0	506.95	467	32,845
January 29, 2026	471.35	470.25	0	480.65	456.55	24,003
January 28, 2026	470.05	471.35	0	475.8	464.65	16,775
January 27, 2026	475	467.9	0	481	459.5	40,193
January 23, 2026	497.75	476.2	0	497.75	465.2	33,770
January 22, 2026	504	491.05	0	505.15	489.1	8,708
January 21, 2026	492.4	501.8	0	504.85	485.95	27,617
January 20, 2026	496.5	499.9	0	504	480.05	72,557
January 19, 2026	479.85	496.2	0	505	467.4	73,776
January 16, 2026	492	481.9	0	500.15	477	22,809
January 14, 2026	497.75	490.35	0	498.1	477.6	188,812
January 13, 2026	501.8	495.25	0	506.9	493	27,549
January 12, 2026	511.45	498.15	0	511.55	494.8	48,797
January 09, 2026	524	511.55	0	533.45	505	50,391
January 08, 2026	530	521.8	0	530	519.6	12,235
January 07, 2026	539.2	526.9	0	543.55	525.55	23,525
January 06, 2026	546.9	540.9	0	546.9	536.55	13,632
January 05, 2026	545.5	546.2	0	549.95	534.9	27,404
January 02, 2026	534.2	541.75	0	543.65	531.6	23,889
January 01, 2026	528.85	537.4	0	540	523.5	16,729