DSJ Keep Learning Limited KEEPLEARN
NSE · India · Commercial Services
INR 1.84-0.01 (-0.54%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.84 | -0.54% | INR 1.89 | INR 1.89 | INR 1.77 | 17.20K |
| 2026-09-30 | INR 1.85 | +0.54% | INR 1.84 | INR 1.89 | INR 1.82 | 39.24K |
| 2026-09-29 | INR 1.84 | -1.60% | INR 1.92 | INR 1.92 | INR 1.82 | 26.86K |
| 2026-09-28 | INR 1.87 | +1.08% | INR 1.90 | INR 1.94 | INR 1.82 |
| 108.32K |
| 2026-09-25 | INR 1.85 | +1.65% | INR 1.82 | INR 1.91 | INR 1.81 | 9.59K |
| 2026-09-24 | INR 1.82 | -1.09% | INR 1.88 | INR 1.94 | INR 1.81 | 32.96K |
| 2026-09-23 | INR 1.84 | 0.00% | INR 1.88 | INR 1.89 | INR 1.81 | 11.87K |
| 2026-09-22 | INR 1.84 | -2.13% | INR 1.94 | INR 1.94 | INR 1.84 | 9.18K |
| 2026-09-21 | INR 1.88 | +1.08% | INR 1.96 | INR 1.96 | INR 1.84 | 17.93K |
| 2026-09-18 | INR 1.86 | +1.09% | INR 1.95 | INR 1.95 | INR 1.84 | 16.22K |
| 2026-09-17 | INR 1.84 | +0.55% | INR 1.91 | INR 1.91 | INR 1.81 | 12.30K |
| 2026-09-16 | INR 1.83 | -3.17% | INR 1.89 | INR 1.92 | INR 1.77 | 44.37K |
| 2026-09-15 | INR 1.89 | 0.00% | INR 1.89 | INR 1.92 | INR 1.83 | 13.27K |
| 2026-09-11 | INR 1.89 | 0.00% | INR 1.89 | INR 1.92 | INR 1.82 | 18.44K |
| 2026-09-10 | INR 1.89 | -2.07% | INR 1.86 | INR 1.92 | INR 1.86 | 11.00K |
| 2026-09-09 | INR 1.93 | +1.05% | INR 1.91 | INR 2.02 | INR 1.83 | 29.74K |
| 2026-09-08 | INR 1.91 | 0.00% | INR 1.95 | INR 1.95 | INR 1.75 | 20.74K |
| 2026-09-07 | INR 1.91 | +2.14% | INR 2.00 | INR 2.24 | INR 1.89 | 173.24K |
| 2026-09-04 | INR 1.87 | -1.58% | INR 2.03 | INR 2.03 | INR 1.87 | 39.24K |
| 2026-09-03 | INR 1.90 | 0.00% | INR 1.98 | INR 1.99 | INR 1.84 | 40.15K |
| 2026-09-02 | INR 1.90 | +2.15% | INR 1.98 | INR 1.98 | INR 1.82 | 12.85K |
| 2026-09-01 | INR 1.86 | -4.12% | INR 1.94 | INR 1.94 | INR 1.81 | 23.31K |
| 2026-08-31 | INR 1.94 | 0.00% | INR 1.99 | INR 1.99 | INR 1.91 | 9.19K |
| 2026-08-28 | INR 1.94 | -2.02% | INR 1.98 | INR 1.98 | INR 1.91 | 16.40K |
| 2026-08-27 | INR 1.98 | 0.00% | INR 1.98 | INR 1.99 | INR 1.91 | 15.87K |
| 2026-08-26 | INR 1.98 | +3.13% | INR 2.05 | INR 2.05 | INR 1.86 | 111.71K |
| 2026-08-25 | INR 1.92 | +5.49% | INR 1.85 | INR 1.95 | INR 1.85 | 14.85K |
| 2026-08-24 | INR 1.82 | -4.71% | INR 1.91 | INR 1.97 | INR 1.82 | 55.69K |
| 2026-08-21 | INR 1.91 | +5.52% | INR 1.99 | INR 2.01 | INR 1.86 | 55.28K |
| 2026-08-20 | INR 1.81 | -5.24% | INR 1.92 | INR 2.00 | INR 1.75 | 65.23K |
| 2026-08-19 | INR 1.91 | -4.98% | INR 2.05 | INR 2.05 | INR 1.90 | 50.56K |
| 2026-08-18 | INR 2.01 | +4.69% | INR 1.86 | INR 2.07 | INR 1.86 | 192.43K |
| 2026-08-17 | INR 1.92 | +4.92% | INR 2.08 | INR 2.08 | INR 1.85 | 149.96K |
| 2026-08-14 | INR 1.83 | -0.54% | INR 2.04 | INR 2.04 | INR 1.79 | 32.71K |
| 2026-08-13 | INR 1.84 | -7.54% | INR 1.99 | INR 1.99 | INR 1.70 | 166.93K |
| 2026-08-12 | INR 1.99 | +1.53% | INR 2.03 | INR 2.03 | INR 1.93 | 21.63K |
| 2026-08-11 | INR 1.96 | +1.03% | INR 2.04 | INR 2.04 | INR 1.93 | 22.68K |
| 2026-08-10 | INR 1.94 | -0.51% | INR 2.05 | INR 2.05 | INR 1.91 | 25.21K |
| 2026-08-07 | INR 1.95 | -3.94% | INR 2.04 | INR 2.05 | INR 1.90 | 45.75K |
| 2026-08-06 | INR 2.03 | +3.57% | INR 2.10 | INR 2.35 | INR 1.90 | 123.03K |
| 2026-08-05 | INR 1.96 | +2.08% | INR 1.92 | INR 1.98 | INR 1.87 | 34.39K |
| 2026-08-04 | INR 1.92 | -1.03% | INR 1.99 | INR 1.99 | INR 1.85 | 21.17K |
| 2026-08-03 | INR 1.94 | +1.57% | INR 1.99 | INR 1.99 | INR 1.85 | 37.79K |
| 2026-07-31 | INR 1.91 | -1.55% | INR 1.94 | INR 1.95 | INR 1.88 | 33.82K |
| 2026-07-30 | INR 1.94 | +0.52% | INR 1.92 | INR 1.95 | INR 1.84 | 42.11K |
| 2026-07-29 | INR 1.93 | +1.05% | INR 1.91 | INR 1.95 | INR 1.91 | 16.72K |
| 2026-07-28 | INR 1.91 | +0.53% | INR 1.86 | INR 1.97 | INR 1.77 | 31.73K |
| 2026-07-27 | INR 1.90 | +2.70% | INR 1.90 | INR 1.98 | INR 1.71 | 149.54K |
| 2026-07-24 | INR 1.85 | -2.12% | INR 1.85 | INR 1.88 | INR 1.76 | 9.48K |
| 2026-07-23 | INR 1.89 | +8.00% | INR 1.76 | INR 1.98 | INR 1.76 | 73.02K |
| 2026-07-22 | INR 1.75 | -1.13% | INR 1.92 | INR 2.05 | INR 1.51 | 245.89K |
| 2026-07-21 | INR 1.77 | -3.80% | INR 1.90 | INR 1.90 | INR 1.77 | 28.48K |
| 2026-07-20 | INR 1.84 | +2.22% | INR 1.90 | INR 1.92 | INR 1.80 | 11.84K |
| 2026-07-17 | INR 1.80 | 0.00% | INR 1.80 | INR 1.85 | INR 1.80 | 26.88K |
| 2026-07-16 | INR 1.80 | -3.74% | INR 1.89 | INR 1.89 | INR 1.71 | 26.68K |
| 2026-07-15 | INR 1.87 | -0.53% | INR 1.90 | INR 1.94 | INR 1.81 | 24.39K |
| 2026-07-14 | INR 1.88 | +0.53% | INR 1.87 | INR 1.92 | INR 1.71 | 47.24K |
| 2026-07-13 | INR 1.87 | 0.00% | INR 1.96 | INR 1.96 | INR 1.81 | 47.68K |
| 2026-07-10 | INR 1.87 | +2.19% | INR 1.90 | INR 1.90 | INR 1.75 | 14.87K |
| 2026-07-09 | INR 1.83 | +1.67% | INR 1.83 | INR 1.87 | INR 1.82 | 26.42K |
| 2026-07-08 | INR 1.80 | -6.74% | INR 1.90 | INR 1.90 | INR 1.80 | 92.93K |
| 2026-07-07 | INR 1.93 | +1.58% | INR 1.90 | INR 1.97 | INR 1.90 | 12.62K |
| 2026-07-06 | INR 1.90 | -2.06% | INR 2.00 | INR 2.00 | INR 1.90 | 25.95K |
| 2026-07-03 | INR 1.94 | +0.52% | INR 1.94 | INR 2.00 | INR 1.90 | 9.27K |
| 2026-07-02 | INR 1.93 | 0.00% | INR 2.00 | INR 2.00 | INR 1.86 | 9.95K |
| 2026-07-01 | INR 1.93 | +1.58% | INR 1.93 | INR 2.00 | INR 1.91 | 49.97K |
| 2026-06-30 | INR 1.90 | -1.04% | INR 2.00 | INR 2.00 | INR 1.85 | 30.96K |
| 2026-06-29 | INR 1.92 | -2.04% | INR 1.96 | INR 1.96 | INR 1.92 | 13.38K |
| 2026-06-26 | INR 1.96 | 0.00% | INR 1.96 | INR 1.96 | INR 1.96 | 0 |
| 2026-06-25 | INR 1.96 | +2.62% | INR 1.92 | INR 2.00 | INR 1.91 | 81.03K |
| 2026-06-24 | INR 1.91 | -1.04% | INR 1.93 | INR 1.99 | INR 1.83 | 26.22K |
| 2026-06-23 | INR 1.93 | -2.53% | INR 2.05 | INR 2.05 | INR 1.82 | 33.77K |
| 2026-06-22 | INR 1.98 | 0.00% | INR 1.98 | INR 2.00 | INR 1.92 | 54.79K |
| 2026-06-19 | INR 1.98 | 0.00% | INR 1.99 | INR 2.00 | INR 1.95 | 13.20K |
| 2026-06-18 | INR 1.98 | -1.00% | INR 2.07 | INR 2.07 | INR 1.93 | 36.74K |
| 2026-06-17 | INR 2.00 | -1.48% | INR 2.09 | INR 2.09 | INR 1.92 | 18.41K |
| 2026-06-16 | INR 2.03 | +2.53% | INR 1.98 | INR 2.03 | INR 1.94 | 17.31K |
| 2026-06-15 | INR 1.98 | -1.49% | INR 2.00 | INR 2.05 | INR 1.95 | 38.68K |
| 2026-06-12 | INR 2.01 | +1.01% | INR 2.07 | INR 2.07 | INR 1.99 | 15.72K |
| 2026-06-11 | INR 1.99 | +1.02% | INR 1.97 | INR 2.03 | INR 1.95 | 21.56K |
| 2026-06-10 | INR 1.97 | -1.99% | INR 2.03 | INR 2.03 | INR 1.81 | 71.65K |
| 2026-06-09 | INR 2.01 | +0.50% | INR 2.10 | INR 2.10 | INR 1.98 | 70.83K |
| 2026-06-08 | INR 2.00 | -2.44% | INR 2.09 | INR 2.10 | INR 1.98 | 96.14K |
| 2026-06-05 | INR 2.05 | -1.91% | INR 2.15 | INR 2.15 | INR 2.01 | 35.71K |
| 2026-06-04 | INR 2.09 | -1.42% | INR 2.12 | INR 2.24 | INR 2.08 | 74.34K |
| 2026-06-03 | INR 2.12 | +0.47% | INR 2.16 | INR 2.16 | INR 2.06 | 10.05K |
| 2026-06-02 | INR 2.11 | +1.44% | INR 2.18 | INR 2.18 | INR 2.07 | 72.55K |
| 2026-06-01 | INR 2.08 | 0.00% | INR 2.08 | INR 2.14 | INR 2.06 | 24.43K |
| 2026-05-29 | INR 2.08 | -1.42% | INR 2.11 | INR 2.17 | INR 2.05 | 52.23K |
| 2026-05-28 | INR 2.11 | 0.00% | INR 2.11 | INR 2.11 | INR 2.11 | 0 |