Keystone Realtors Ltd. RUSTOMJEE
NSE · India · Finance
INR 360.00-1.20 (-0.33%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 361.25 | +0.01% | INR 361.60 | INR 363.70 | INR 357.50 | 71.24K |
| 2026-09-30 | INR 361.20 | -0.48% | INR 362.95 | INR 366.35 | INR 359.55 | 15.54K |
| 2026-09-29 | INR 362.95 | +0.85% | INR 357.10 | INR 367.20 | INR 355.10 | 94.35K |
| 2026-09-28 | INR 359.90 | -1.80% | INR 364.00 | INR 364.45 | INR 351.00 | 43.37K |
| 2026-09-25 | INR 366.50 | +0.69% | INR 364.05 | INR 372.90 | INR 360.70 | 537.14K |
| 2026-09-24 | INR 364.00 | -0.48% | INR 365.75 | INR 367.65 | INR 355.20 | 43.14K |
| 2026-09-23 | INR 365.75 | +0.61% | INR 361.00 | INR 372.30 | INR 359.95 | 61.40K |
| 2026-09-22 | INR 363.55 | +2.57% | INR 358.35 | INR 367.45 | INR 353.95 | 38.40K |
| 2026-09-21 | INR 354.45 | +0.20% | INR 353.80 | INR 359.80 | INR 348.45 | 25.05K |
| 2026-09-18 | INR 353.75 | +3.75% | INR 343.00 | INR 356.20 | INR 341.70 | 78.18K |
| 2026-09-17 | INR 340.95 | +0.77% | INR 338.35 | INR 345.05 | INR 337.00 | 13.70K |
| 2026-09-16 | INR 338.35 | -0.32% | INR 340.90 | INR 340.90 | INR 333.55 | 33.21K |
| 2026-09-15 | INR 339.45 | -1.59% | INR 345.00 | INR 348.55 | INR 334.55 | 76.16K |
| 2026-09-14 | INR 344.95 | 0.00% | INR 344.95 | INR 344.95 | INR 344.95 | 0 |
| 2026-09-11 | INR 344.95 | -1.58% | INR 351.00 | INR 351.20 | INR 331.90 | 351.34K |
| 2026-09-10 | INR 350.50 | -0.53% | INR 352.35 | INR 353.40 | INR 350.00 | 18.77K |
| 2026-09-09 | INR 352.35 | -1.45% | INR 356.30 | INR 358.95 | INR 351.00 | 29.20K |
| 2026-09-08 | INR 357.55 | -2.55% | INR 367.00 | INR 369.00 | INR 351.05 | 588.27K |
| 2026-09-07 | INR 366.90 | -1.89% | INR 377.00 | INR 377.00 | INR 366.00 | 24.79K |
| 2026-09-04 | INR 373.95 | -2.04% | INR 381.75 | INR 381.75 | INR 372.25 | 27.99K |
| 2026-09-03 | INR 381.75 | +0.69% | INR 379.15 | INR 384.00 | INR 374.80 | 50.26K |
| 2026-09-02 | INR 379.15 | +0.82% | INR 376.05 | INR 385.00 | INR 370.60 | 31.29K |
| 2026-09-01 | INR 376.05 | -0.77% | INR 381.15 | INR 381.15 | INR 370.00 | 23.45K |
| 2026-08-31 | INR 378.95 | -0.35% | INR 383.15 | INR 383.15 | INR 375.05 | 28.39K |
| 2026-08-28 | INR 380.30 | -0.39% | INR 383.80 | INR 383.80 | INR 378.10 | 15.76K |
| 2026-08-27 | INR 381.80 | +0.71% | INR 379.10 | INR 384.00 | INR 372.80 | 23.98K |
| 2026-08-26 | INR 379.10 | +1.31% | INR 377.95 | INR 385.45 | INR 373.10 | 33.09K |
| 2026-08-25 | INR 374.20 | -1.28% | INR 376.20 | INR 379.60 | INR 372.00 | 24.48K |
| 2026-08-24 | INR 379.05 | +2.05% | INR 371.00 | INR 385.05 | INR 371.00 | 51.30K |
| 2026-08-21 | INR 371.45 | +0.13% | INR 371.00 | INR 373.85 | INR 365.65 | 20.00K |
| 2026-08-20 | INR 370.95 | +0.30% | INR 373.95 | INR 373.95 | INR 370.00 | 12.58K |
| 2026-08-19 | INR 369.85 | -0.55% | INR 371.90 | INR 374.95 | INR 369.10 | 19.43K |
| 2026-08-18 | INR 371.90 | -0.85% | INR 375.10 | INR 378.25 | INR 370.20 | 31.55K |
| 2026-08-17 | INR 375.10 | +0.98% | INR 372.05 | INR 376.80 | INR 368.75 | 29.20K |
| 2026-08-14 | INR 371.45 | -0.55% | INR 372.10 | INR 375.85 | INR 368.95 | 27.60K |
| 2026-08-13 | INR 373.50 | -0.21% | INR 374.30 | INR 376.90 | INR 368.95 | 32.87K |
| 2026-08-12 | INR 374.30 | +1.16% | INR 370.00 | INR 377.00 | INR 367.05 | 51.37K |
| 2026-08-11 | INR 370.00 | +0.09% | INR 374.65 | INR 374.65 | INR 367.00 | 65.09K |
| 2026-08-10 | INR 369.65 | -2.72% | INR 378.60 | INR 388.90 | INR 368.00 | 140.78K |
| 2026-08-07 | INR 380.00 | -1.02% | INR 384.90 | INR 387.65 | INR 375.90 | 88.07K |
| 2026-08-06 | INR 383.90 | -1.13% | INR 388.40 | INR 393.05 | INR 381.00 | 492.35K |
| 2026-08-05 | INR 388.30 | -5.71% | INR 422.80 | INR 428.00 | INR 385.00 | 1.38M |
| 2026-08-04 | INR 411.80 | +3.78% | INR 399.00 | INR 433.20 | INR 393.60 | 7.05M |
| 2026-08-03 | INR 396.80 | -0.76% | INR 405.85 | INR 407.60 | INR 395.40 | 48.61K |
| 2026-07-31 | INR 399.85 | -1.21% | INR 404.75 | INR 406.90 | INR 397.00 | 20.09K |
| 2026-07-30 | INR 404.75 | -0.32% | INR 407.00 | INR 408.60 | INR 400.25 | 12.98K |
| 2026-07-29 | INR 406.05 | -0.83% | INR 412.85 | INR 412.85 | INR 403.00 | 23.23K |
| 2026-07-28 | INR 409.45 | -0.04% | INR 409.60 | INR 413.25 | INR 406.40 | 12.72K |
| 2026-07-27 | INR 409.60 | +2.46% | INR 405.75 | INR 414.50 | INR 401.55 | 15.91K |
| 2026-07-24 | INR 399.75 | -0.47% | INR 404.85 | INR 405.00 | INR 395.30 | 8.02K |
| 2026-07-23 | INR 401.65 | -1.00% | INR 406.45 | INR 409.10 | INR 398.00 | 27.63K |
| 2026-07-22 | INR 405.70 | -1.23% | INR 413.80 | INR 413.80 | INR 404.70 | 18.35K |
| 2026-07-21 | INR 410.75 | -0.75% | INR 417.40 | INR 417.40 | INR 409.50 | 19.04K |
| 2026-07-20 | INR 413.85 | -0.79% | INR 421.95 | INR 421.95 | INR 410.00 | 22.66K |
| 2026-07-17 | INR 417.15 | +0.63% | INR 419.00 | INR 419.00 | INR 410.80 | 28.78K |
| 2026-07-16 | INR 414.55 | -0.44% | INR 416.40 | INR 419.75 | INR 410.40 | 23.61K |
| 2026-07-15 | INR 416.40 | -0.70% | INR 424.85 | INR 424.85 | INR 413.55 | 41.58K |
| 2026-07-14 | INR 419.35 | +0.01% | INR 420.35 | INR 422.40 | INR 414.00 | 23.72K |
| 2026-07-13 | INR 419.30 | -1.12% | INR 415.00 | INR 425.50 | INR 405.75 | 140.09K |
| 2026-07-10 | INR 424.05 | +0.62% | INR 425.50 | INR 429.00 | INR 421.00 | 44.17K |
| 2026-07-09 | INR 421.45 | +2.14% | INR 413.00 | INR 424.00 | INR 413.00 | 16.06K |
| 2026-07-08 | INR 412.60 | -1.24% | INR 421.75 | INR 421.75 | INR 410.00 | 37.48K |
| 2026-07-07 | INR 417.80 | -2.63% | INR 431.20 | INR 434.55 | INR 416.50 | 47.11K |
| 2026-07-06 | INR 429.10 | -0.84% | INR 440.00 | INR 440.00 | INR 427.00 | 68.77K |
| 2026-07-03 | INR 432.75 | +0.27% | INR 434.90 | INR 437.85 | INR 427.00 | 53.71K |
| 2026-07-02 | INR 431.60 | -0.48% | INR 436.00 | INR 439.00 | INR 425.40 | 102.04K |
| 2026-07-01 | INR 433.70 | +3.67% | INR 411.80 | INR 435.00 | INR 408.00 | 208.58K |
| 2026-06-30 | INR 418.35 | -1.43% | INR 429.40 | INR 446.15 | INR 405.15 | 1.19M |
| 2026-06-29 | INR 424.40 | +10.36% | INR 389.00 | INR 435.30 | INR 380.20 | 6.64M |
| 2026-06-26 | INR 384.55 | 0.00% | INR 384.55 | INR 384.55 | INR 384.55 | 0 |
| 2026-06-25 | INR 384.55 | +0.09% | INR 382.80 | INR 388.80 | INR 382.25 | 11.70K |
| 2026-06-24 | INR 384.20 | -1.04% | INR 387.00 | INR 390.80 | INR 381.55 | 16.18K |
| 2026-06-23 | INR 388.25 | -1.81% | INR 395.30 | INR 397.45 | INR 386.85 | 17.66K |
| 2026-06-22 | INR 395.40 | +1.83% | INR 388.30 | INR 397.80 | INR 386.60 | 17.67K |
| 2026-06-19 | INR 388.30 | -1.86% | INR 396.65 | INR 401.10 | INR 386.50 | 30.81K |
| 2026-06-18 | INR 395.65 | -3.24% | INR 413.00 | INR 413.00 | INR 394.00 | 27.70K |
| 2026-06-17 | INR 408.90 | +2.71% | INR 399.00 | INR 412.00 | INR 397.55 | 250.36K |
| 2026-06-16 | INR 398.10 | -0.65% | INR 400.70 | INR 401.20 | INR 396.25 | 4.48K |
| 2026-06-15 | INR 400.70 | +3.14% | INR 398.00 | INR 405.00 | INR 388.50 | 61.97K |
| 2026-06-12 | INR 388.50 | +2.17% | INR 380.95 | INR 391.00 | INR 380.95 | 14.79K |
| 2026-06-11 | INR 380.25 | -0.21% | INR 382.35 | INR 388.00 | INR 375.30 | 14.52K |
| 2026-06-10 | INR 381.05 | -0.24% | INR 382.00 | INR 388.65 | INR 378.55 | 15.57K |
| 2026-06-09 | INR 381.95 | +0.21% | INR 381.15 | INR 385.65 | INR 377.40 | 15.48K |
| 2026-06-08 | INR 381.15 | -2.32% | INR 386.00 | INR 389.45 | INR 377.55 | 35.76K |
| 2026-06-05 | INR 390.20 | -0.55% | INR 399.35 | INR 399.35 | INR 387.00 | 18.38K |
| 2026-06-04 | INR 392.35 | +0.23% | INR 387.00 | INR 394.00 | INR 385.50 | 19.74K |
| 2026-06-03 | INR 391.45 | -0.85% | INR 394.80 | INR 394.90 | INR 388.10 | 15.29K |
| 2026-06-02 | INR 394.80 | +0.66% | INR 387.00 | INR 400.90 | INR 387.00 | 10.76K |
| 2026-06-01 | INR 392.20 | -1.44% | INR 403.90 | INR 404.15 | INR 388.25 | 11.04K |
| 2026-05-29 | INR 397.95 | +0.19% | INR 395.00 | INR 401.80 | INR 391.40 | 17.03K |