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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Keystone Realtors Limited (RUSTOMJEE.NS) NSE