Skip to main content
DSJ Keep Learning Limited (BOM:526677)
India flag India · Delayed Price · Currency is INR
2.120
-0.030 (-1.40%)
At close: Apr 28, 2026

DSJ Keep Learning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.122.211.911.951.95-8.02%12,461
Apr 28, 20262.152.171.922.122.12-1.40%6,947
Apr 27, 20262.162.182.102.152.151.42%11,393
Apr 24, 20261.952.171.952.122.12-3.20%9,704
Apr 23, 20262.232.232.122.192.191.86%2,408
Apr 22, 20261.842.361.842.152.156.97%25,709
Apr 21, 20262.082.081.902.012.01-1.47%5,623
Apr 20, 20262.002.041.902.042.040.49%61,053
Apr 17, 20262.002.051.802.032.032.01%5,532
Apr 16, 20262.002.001.851.991.99-0.50%2,798
Apr 15, 20261.802.051.802.002.002.04%21,310
Apr 13, 20261.952.051.751.961.96-1.51%4,619
Apr 10, 20261.992.041.951.991.99-2.45%6,223
Apr 9, 20262.062.061.952.042.04-0.49%19,916
Apr 8, 20262.052.051.932.052.0512.02%2,041
Apr 7, 20261.812.001.711.831.83-3.17%18,758
Apr 6, 20261.641.891.641.891.89-63,956
Apr 2, 20261.812.091.591.891.896.78%2,490
Apr 1, 20261.741.771.621.771.7719.59%1,302
Mar 30, 20261.591.751.481.481.48-11.38%17,383
Mar 27, 20261.631.811.501.671.67-6.70%40,767
Mar 25, 20261.731.801.701.791.794.68%3,562
Mar 24, 20261.641.901.641.711.71-3.39%16,184
Mar 23, 20261.801.901.711.771.77-8.29%6,757
Mar 20, 20261.881.991.881.931.932.66%421
Mar 19, 20261.901.901.721.881.88-1.05%1,094
Mar 18, 20261.861.981.841.901.902.15%11,445
Mar 17, 20261.962.011.831.861.86-3.12%5,339
Mar 16, 20261.862.011.801.921.920.52%18,001
Mar 13, 20261.901.921.801.911.91-3.05%5,348
Mar 12, 20261.901.971.801.971.97-1.50%3,230
Mar 11, 20262.042.041.902.002.00-3,297
Mar 10, 20262.022.021.982.002.00-2.91%327
Mar 9, 20262.152.151.902.062.068.42%871
Mar 6, 20261.732.091.731.901.900.53%34,329
Mar 5, 20261.891.891.891.891.894.42%2
Mar 4, 20261.991.991.691.811.81-8.12%5,710
Mar 2, 20262.032.031.801.971.97-1.01%12,759
Feb 27, 20262.042.041.921.991.99-0.50%4,577
Feb 26, 20262.002.001.952.002.00-432
Feb 25, 20262.022.021.832.002.00-13,183
Feb 24, 20261.972.001.922.002.00-1.48%5,220
Feb 23, 20262.002.031.902.032.03-1,225
Feb 20, 20262.102.102.032.032.03-2.87%2,465
Feb 19, 20261.932.091.932.092.095.03%440
Feb 18, 20262.122.131.901.991.99-1.00%1,009
Feb 17, 20262.012.012.012.012.01-28,627
Feb 16, 20262.152.151.902.012.011.52%1,202
Feb 13, 20262.102.101.871.981.98-1.98%6,795
Feb 12, 20262.032.211.832.022.021.00%13,366
Feb 11, 20262.132.131.822.002.00-7,472
Feb 10, 20262.002.121.942.002.00-3.38%22,202
Feb 9, 20262.062.081.922.072.07-1.43%32,100
Feb 6, 20262.132.132.062.102.10-7.89%609
Feb 5, 20262.082.352.062.282.286.54%6,192
Feb 4, 20262.122.162.012.142.141.42%14,330
Feb 3, 20262.392.392.012.112.11-0.47%7,128
Feb 2, 20262.142.302.052.122.12-6.61%12,072
Feb 1, 20262.402.422.252.272.27-3.40%1,230
Jan 30, 20262.072.542.072.352.353.07%5,225
Jan 29, 20262.352.422.252.282.28-0.87%5,863
Jan 28, 20262.582.582.302.302.30-3.36%1,862
Jan 27, 20262.132.552.132.382.382.15%17,189
Jan 23, 20262.302.342.192.332.33-0.43%26,857
Jan 22, 20262.182.352.132.342.347.34%2,300
Jan 21, 20262.182.271.912.182.18-1.80%16,575
Jan 20, 20262.402.402.202.222.22-1.77%14,802
Jan 19, 20262.382.412.212.262.26-3.00%8,319
Jan 16, 20262.352.432.332.332.33-12,124
Jan 14, 20262.262.412.262.332.33-1.27%9,249
Jan 13, 20262.552.552.252.362.36-1.67%14,986
Jan 12, 20262.202.602.202.402.40-44,586
Jan 9, 20262.722.722.402.402.40-4.38%44,665
Jan 8, 20262.903.192.412.512.51-11.31%30,384
Jan 7, 20262.472.902.122.832.8316.94%176,529
Jan 6, 20262.532.572.322.422.42-4.35%27,082
Jan 5, 20262.582.582.432.532.53-7,411
Jan 2, 20262.512.542.412.532.531.20%5,872
Jan 1, 20262.352.712.352.502.507.30%34,589
Dec 31, 20252.432.442.332.332.33-0.85%5,792
Dec 30, 20252.402.532.352.352.35-2.08%714
Dec 29, 20252.262.592.262.402.40-1.23%4,933
Dec 26, 20252.302.492.302.432.43-0.41%235
Dec 24, 20252.372.542.362.442.44-4.31%19,891
Dec 23, 20252.592.592.502.552.55-0.39%28,464
Dec 22, 20252.502.612.502.562.56-0.39%9,855
Dec 19, 20252.742.742.482.572.571.18%9,045
Dec 18, 20252.303.002.302.542.541.60%287,272
Dec 17, 20252.662.692.402.502.50-4.21%30,477
Dec 16, 20252.542.642.502.612.611.16%3,238
Dec 15, 20252.672.852.492.582.58-0.77%6,717
Dec 12, 20252.612.702.522.602.60-0.38%893
Dec 11, 20252.542.732.422.612.614.40%7,875
Dec 10, 20252.602.842.252.502.500.81%31,465
Dec 9, 20253.003.002.372.482.48-9.82%32,198
Dec 8, 20252.692.802.222.752.7517.02%110,682
Dec 5, 20252.282.672.282.352.355.38%5,184
Dec 4, 20252.292.422.072.232.231.36%8,031
Dec 3, 20252.232.242.152.202.20-6.38%3,790
Dec 2, 20252.622.622.332.352.35-8.91%5,713