DSJ Keep Learn

DSJ Keep Learning Ltd Historical Data

NSEBSE

₹2.43

(1.25%)

Jan 1, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	2.49	2.49	2.18	2.29	193	3,56,800.71	94,752
03-Dec-2025	2.4	2.4	2.08	2.16	169	2,44,715.64	68,159
04-Dec-2025	2.22	2.28	2.1	2.25	150	96,309.79	36,351
05-Dec-2025	2.25	2.69	2.21	2.38	556	11,81,838.49	1,12,345
08-Dec-2025	2.68	2.84	2.01	2.54	623	13,76,295.15	1,75,498
09-Dec-2025	2.65	2.79	2.55	2.64	560	2,70,741.17	53,445
10-Dec-2025	2.7	2.82	2.44	2.57	195	2,44,471.66	61,038
11-Dec-2025	2.7	2.7	2.3	2.5	183	4,15,685.76	57,612
12-Dec-2025	2.58	2.58	2.5	2.58	107	34,784.99	11,027
15-Dec-2025	2.69	2.69	2.42	2.57	142	70,085.74	16,879
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

DSJ Keep Learn: Related NEWS

No Record Found

Invest wise with Expert advice