DSJ Keep Learn

DSJ Keep Learning Ltd Historical Data

NSEBSE

₹2.24

(-4.27%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Dec-2025	2.56	2.65	2.49	2.59	165	1,38,017.2	39,961
17-Dec-2025	2.63	2.63	2.21	2.33	216	1,94,063.13	72,876
18-Dec-2025	2.48	2.79	2.11	2.59	956	23,07,142.85	3,54,836
19-Dec-2025	2.65	2.71	2.49	2.52	292	4,97,991.02	1,32,634
22-Dec-2025	2.6	2.6	2.49	2.55	223	2,03,310.14	51,349
23-Dec-2025	2.55	2.58	2.41	2.49	117	47,679.54	15,426
24-Dec-2025	2.56	2.56	2.23	2.45	181	2,25,199.18	80,593
26-Dec-2025	2.45	2.54	2.38	2.4	127	63,643.37	22,804
29-Dec-2025	2.4	2.48	2.32	2.41	106	61,086.49	20,918
30-Dec-2025	2.42	2.45	2.37	2.41	67	22,545.54	8,256
31-Dec-2025	2.24	2.47	2.24	2.4	134	94,649.66	32,380
01-Jan-2026	2.4	2.54	2.32	2.43	161	1,77,840	42,398
02-Jan-2026	2.37	2.54	2.37	2.46	146	1,48,810.9	39,647
05-Jan-2026	2.47	2.66	2.41	2.49	115	54,811.04	16,004
06-Jan-2026	2.49	2.98	2.42	2.43	185	2,63,345.26	64,619
07-Jan-2026	2.52	2.91	2.48	2.71	1,167	28,50,921.86	3,49,011
08-Jan-2026	2.79	2.85	2.5	2.51	295	6,29,914.82	1,40,220
09-Jan-2026	2.6	2.6	2.39	2.42	245	3,76,729.25	1,10,070
12-Jan-2026	2.42	2.51	2.21	2.33	204	1,95,808.77	50,950
13-Jan-2026	2.33	2.38	2.2	2.34	171	2,00,348.8	71,968
14-Jan-2026	2.38	2.38	2.21	2.24	137	1,05,949.71	25,621

DSJ Keep Learn: Related NEWS

No Record Found

Invest wise with Expert advice