Keystone Realtors Limited (NSE:RUSTOMJEE)
India
· Delayed Price · Currency is INR 409.45
+17.70 (4.52%)
Mar 9, 2026, 3:29 PM IST
Keystone Realtors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 382.20 | 413.70 | 377.75 | 409.45 | 409.45 | 4.52% | 243,200 |
| Mar 6, 2026 | 398.95 | 404.70 | 390.05 | 391.75 | 391.75 | -2.04% | 171,094 |
| Mar 5, 2026 | 400.45 | 406.70 | 396.55 | 399.90 | 399.90 | -0.11% | 47,673 |
| Mar 4, 2026 | 425.00 | 427.65 | 396.00 | 400.35 | 400.35 | -7.71% | 207,339 |
| Mar 2, 2026 | 411.90 | 441.00 | 411.70 | 433.80 | 433.80 | 4.09% | 62,931 |
| Feb 27, 2026 | 417.35 | 430.25 | 401.00 | 416.75 | 416.75 | 1.35% | 802,688 |
| Feb 26, 2026 | 425.70 | 429.45 | 410.00 | 411.20 | 411.20 | -3.24% | 74,832 |
| Feb 25, 2026 | 440.65 | 440.65 | 412.15 | 424.95 | 424.95 | -2.79% | 98,956 |
| Feb 24, 2026 | 445.10 | 451.85 | 427.35 | 437.15 | 437.15 | -3.30% | 52,602 |
| Feb 23, 2026 | 451.50 | 455.50 | 447.00 | 452.05 | 452.05 | 2.01% | 41,017 |
| Feb 20, 2026 | 442.25 | 446.80 | 427.85 | 443.15 | 443.15 | 0.20% | 41,266 |
| Feb 19, 2026 | 449.90 | 449.95 | 437.30 | 442.25 | 442.25 | -1.33% | 60,784 |
| Feb 18, 2026 | 463.00 | 463.00 | 446.50 | 448.20 | 448.20 | -2.40% | 44,730 |
| Feb 17, 2026 | 470.00 | 470.85 | 453.05 | 459.20 | 459.20 | -1.54% | 81,242 |
| Feb 16, 2026 | 492.00 | 495.50 | 457.50 | 466.40 | 466.40 | -4.88% | 119,713 |
| Feb 13, 2026 | 490.05 | 493.30 | 477.80 | 490.35 | 490.35 | -1.04% | 27,712 |
| Feb 12, 2026 | 507.20 | 507.20 | 476.00 | 495.50 | 495.50 | -2.31% | 73,473 |
| Feb 11, 2026 | 502.00 | 509.00 | 493.05 | 507.20 | 507.20 | -0.44% | 13,582 |
| Feb 10, 2026 | 486.35 | 511.00 | 482.00 | 509.45 | 509.45 | 5.12% | 27,610 |
| Feb 9, 2026 | 463.15 | 488.60 | 460.00 | 484.65 | 484.65 | 4.69% | 30,469 |
| Feb 6, 2026 | 469.70 | 471.25 | 460.60 | 462.95 | 462.95 | -1.44% | 12,642 |
| Feb 5, 2026 | 475.00 | 480.00 | 461.05 | 469.70 | 469.70 | -4.46% | 69,561 |
| Feb 4, 2026 | 508.60 | 508.60 | 480.10 | 491.65 | 491.65 | -3.22% | 27,411 |
| Feb 3, 2026 | 500.50 | 514.90 | 475.10 | 508.00 | 508.00 | 5.94% | 64,570 |
| Feb 2, 2026 | 489.75 | 490.55 | 474.00 | 479.50 | 479.50 | -1.81% | 34,164 |
| Feb 1, 2026 | 500.00 | 500.00 | 477.90 | 488.35 | 488.35 | -2.04% | 11,214 |
| Jan 30, 2026 | 467.00 | 506.95 | 467.00 | 498.50 | 498.50 | 6.01% | 32,754 |
| Jan 29, 2026 | 471.35 | 480.65 | 456.55 | 470.25 | 470.25 | -0.23% | 23,763 |
| Jan 28, 2026 | 470.05 | 475.80 | 464.65 | 471.35 | 471.35 | 0.74% | 16,744 |
| Jan 27, 2026 | 475.00 | 481.00 | 459.50 | 467.90 | 467.90 | -1.74% | 40,101 |
| Jan 23, 2026 | 497.75 | 497.75 | 465.20 | 476.20 | 476.20 | -3.02% | 33,770 |
| Jan 22, 2026 | 504.00 | 505.15 | 489.10 | 491.05 | 491.05 | -2.14% | 8,696 |
| Jan 21, 2026 | 492.40 | 504.85 | 485.95 | 501.80 | 501.80 | 0.38% | 27,617 |
| Jan 20, 2026 | 496.50 | 504.00 | 480.05 | 499.90 | 499.90 | 0.75% | 72,557 |
| Jan 19, 2026 | 479.85 | 505.00 | 467.40 | 496.20 | 496.20 | 2.97% | 73,732 |
| Jan 16, 2026 | 492.00 | 500.15 | 477.00 | 481.90 | 481.90 | -1.72% | 22,795 |
| Jan 14, 2026 | 497.75 | 498.10 | 477.60 | 490.35 | 490.35 | -0.99% | 188,812 |
| Jan 13, 2026 | 501.80 | 506.90 | 493.00 | 495.25 | 495.25 | -0.58% | 27,524 |
| Jan 12, 2026 | 511.45 | 511.55 | 494.80 | 498.15 | 498.15 | -2.62% | 48,797 |
| Jan 9, 2026 | 524.00 | 533.45 | 505.00 | 511.55 | 511.55 | -1.96% | 50,391 |
| Jan 8, 2026 | 530.00 | 530.00 | 519.60 | 521.80 | 521.80 | -0.97% | 12,227 |
| Jan 7, 2026 | 539.20 | 543.55 | 525.55 | 526.90 | 526.90 | -2.59% | 23,525 |
| Jan 6, 2026 | 546.90 | 546.90 | 536.55 | 540.90 | 540.90 | -0.97% | 13,630 |
| Jan 5, 2026 | 545.50 | 549.95 | 534.90 | 546.20 | 546.20 | 0.82% | 27,304 |
| Jan 2, 2026 | 534.20 | 543.65 | 531.60 | 541.75 | 541.75 | 0.81% | 23,469 |
| Jan 1, 2026 | 528.85 | 540.00 | 523.50 | 537.40 | 537.40 | 2.03% | 16,729 |
| Dec 31, 2025 | 525.00 | 530.00 | 522.50 | 526.70 | 526.70 | -0.40% | 16,726 |
| Dec 30, 2025 | 526.75 | 530.40 | 518.10 | 528.80 | 528.80 | 0.39% | 21,829 |
| Dec 29, 2025 | 529.80 | 530.00 | 523.00 | 526.75 | 526.75 | 0.11% | 9,327 |
| Dec 26, 2025 | 523.75 | 529.90 | 521.90 | 526.15 | 526.15 | 0.97% | 17,213 |
| Dec 24, 2025 | 526.40 | 533.10 | 512.65 | 521.10 | 521.10 | -1.99% | 57,520 |
| Dec 23, 2025 | 530.10 | 535.50 | 519.75 | 531.70 | 531.70 | 0.30% | 24,562 |
| Dec 22, 2025 | 534.80 | 534.80 | 524.80 | 530.10 | 530.10 | 0.49% | 7,834 |
| Dec 19, 2025 | 521.75 | 531.15 | 520.30 | 527.50 | 527.50 | 0.09% | 19,872 |
| Dec 18, 2025 | 531.50 | 531.50 | 513.65 | 527.00 | 527.00 | -1.56% | 23,088 |
| Dec 17, 2025 | 535.10 | 537.00 | 526.55 | 535.35 | 535.35 | 0.32% | 11,104 |
| Dec 16, 2025 | 534.00 | 537.25 | 526.05 | 533.65 | 533.65 | -0.02% | 12,445 |
| Dec 15, 2025 | 534.00 | 540.10 | 532.05 | 533.75 | 533.75 | -1.02% | 4,232 |
| Dec 12, 2025 | 540.70 | 543.75 | 535.90 | 539.25 | 539.25 | 0.16% | 14,361 |
| Dec 11, 2025 | 533.10 | 542.30 | 533.10 | 538.40 | 538.40 | 0.83% | 19,982 |
| Dec 10, 2025 | 538.40 | 543.65 | 530.60 | 533.95 | 533.95 | -1.24% | 10,635 |
| Dec 9, 2025 | 530.50 | 545.00 | 520.80 | 540.65 | 540.65 | 0.91% | 25,544 |
| Dec 8, 2025 | 543.45 | 543.45 | 533.10 | 535.80 | 535.80 | -1.41% | 57,196 |
| Dec 5, 2025 | 536.90 | 547.10 | 533.00 | 543.45 | 543.45 | 1.48% | 23,896 |
| Dec 4, 2025 | 535.00 | 541.50 | 531.30 | 535.55 | 535.55 | -0.36% | 17,311 |
| Dec 3, 2025 | 545.00 | 545.25 | 531.80 | 537.50 | 537.50 | -1.51% | 17,857 |
| Dec 2, 2025 | 540.05 | 548.00 | 532.15 | 545.75 | 545.75 | 2.21% | 37,101 |
| Dec 1, 2025 | 538.15 | 543.00 | 533.00 | 533.95 | 533.95 | -1.28% | 7,609 |
| Nov 28, 2025 | 532.10 | 544.90 | 532.10 | 540.85 | 540.85 | 0.46% | 29,392 |
| Nov 27, 2025 | 542.80 | 547.80 | 536.00 | 538.40 | 538.40 | -0.61% | 23,650 |
| Nov 26, 2025 | 543.90 | 549.00 | 532.80 | 541.70 | 541.70 | 1.82% | 22,830 |
| Nov 25, 2025 | 552.65 | 552.70 | 531.00 | 532.00 | 532.00 | -3.74% | 112,567 |
| Nov 24, 2025 | 535.20 | 563.70 | 528.50 | 552.65 | 552.65 | 3.26% | 192,322 |
| Nov 21, 2025 | 532.50 | 542.50 | 526.85 | 535.20 | 535.20 | 0.49% | 72,539 |
| Nov 20, 2025 | 536.20 | 539.30 | 530.00 | 532.60 | 532.60 | -0.68% | 18,413 |
| Nov 19, 2025 | 544.00 | 544.00 | 534.00 | 536.25 | 536.25 | -0.79% | 54,843 |
| Nov 18, 2025 | 540.05 | 545.50 | 532.20 | 540.50 | 540.50 | -0.29% | 241,038 |
| Nov 17, 2025 | 542.55 | 543.50 | 521.60 | 542.05 | 542.05 | 1.37% | 162,376 |
| Nov 14, 2025 | 529.30 | 544.00 | 521.00 | 534.75 | 534.75 | 1.03% | 247,820 |
| Nov 13, 2025 | 537.70 | 537.70 | 520.50 | 529.30 | 529.30 | -2.02% | 111,333 |
| Nov 12, 2025 | 534.15 | 544.95 | 510.00 | 540.20 | 540.20 | 1.05% | 277,298 |
| Nov 11, 2025 | 544.70 | 547.40 | 533.00 | 534.60 | 534.60 | -1.85% | 41,223 |
| Nov 10, 2025 | 551.00 | 559.00 | 540.00 | 544.70 | 544.70 | -1.50% | 95,722 |
| Nov 7, 2025 | 562.00 | 562.00 | 548.00 | 553.00 | 553.00 | -1.32% | 41,088 |
| Nov 6, 2025 | 567.00 | 567.70 | 549.05 | 560.40 | 560.40 | -1.12% | 70,264 |
| Nov 4, 2025 | 573.00 | 579.50 | 564.20 | 566.75 | 566.75 | 0.23% | 30,901 |
| Nov 3, 2025 | 561.55 | 576.00 | 561.55 | 565.45 | 565.45 | 0.16% | 219,635 |
| Oct 31, 2025 | 574.85 | 574.85 | 562.40 | 564.55 | 564.55 | -1.77% | 29,811 |
| Oct 30, 2025 | 576.70 | 576.90 | 569.85 | 574.75 | 574.75 | -0.32% | 85,161 |
| Oct 29, 2025 | 568.85 | 582.20 | 566.00 | 576.60 | 576.60 | 1.86% | 235,341 |
| Oct 28, 2025 | 573.40 | 573.55 | 562.95 | 566.05 | 566.05 | -1.28% | 24,438 |
| Oct 27, 2025 | 579.90 | 581.40 | 569.50 | 573.40 | 573.40 | -0.54% | 95,293 |
| Oct 24, 2025 | 568.00 | 581.80 | 564.05 | 576.50 | 576.50 | 1.67% | 148,415 |
| Oct 23, 2025 | 576.95 | 582.90 | 565.60 | 567.05 | 567.05 | -1.25% | 55,779 |
| Oct 21, 2025 | 582.20 | 582.20 | 573.05 | 574.25 | 574.25 | -1.01% | 13,864 |
| Oct 20, 2025 | 579.00 | 582.35 | 567.80 | 580.10 | 580.10 | 0.85% | 168,732 |
| Oct 17, 2025 | 570.00 | 583.00 | 567.00 | 575.20 | 575.20 | 0.22% | 566,250 |
| Oct 16, 2025 | 560.00 | 583.70 | 557.00 | 573.95 | 573.95 | 1.67% | 1,245,863 |
| Oct 15, 2025 | 585.00 | 590.00 | 560.10 | 564.50 | 564.50 | -7.83% | 664,480 |
| Oct 14, 2025 | 612.30 | 625.05 | 589.20 | 612.45 | 612.45 | 0.02% | 49,641 |