Keystone Realtor

Keystone Realtors Ltd Historical Data

NSEBSE

₹524.6

(1.20%)

May 20, 2025|03:49:24 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	537	537	520.1	526.95	1,614	97,98,385.7	8,457
22-Apr-2025	526	534	524.3	532.5	1,052	95,38,695.65	10,620
23-Apr-2025	532.5	537.2	516.55	525.1	10,689	6,80,20,712.4	1,04,538
24-Apr-2025	533	539.8	520.2	532.5	3,086	1,17,11,264.95	10,548
25-Apr-2025	534.15	536.6	520	525.2	3,477	1,35,16,471.95	11,297
28-Apr-2025	525.2	534	520.1	528.45	2,360	72,70,653.05	6,989
29-Apr-2025	532.55	536.55	512.2	523.9	2,493	1,03,49,383.75	11,225
30-Apr-2025	527	531.9	512.2	525.4	5,408	1,65,80,182.6	18,691
02-May-2025	528.7	530.45	510.5	517.75	2,159	52,98,178.1	3,711
05-May-2025	517.75	522.55	502.6	510.5	1,436	94,65,153.45	12,044
06-May-2025	517.95	517.95	500.05	505.55	1,597	61,17,099.45	5,967
07-May-2025	498.5	505.8	489	495.4	1,950	1,29,72,624.5	12,022
08-May-2025	491.85	510.05	491.85	500.55	1,230	78,99,130.95	7,587
09-May-2025	480.05	506	480.05	496.15	1,340	41,26,640.95	3,016
12-May-2025	517	517	501.2	511.95	1,453	1,59,35,611.8	14,063
13-May-2025	519.8	533.5	509.15	515.05	2,744	12,04,24,557.5	2,11,678
14-May-2025	520	559	515	524.5	6,123	9,82,43,433.4	55,285
15-May-2025	530	534.9	516.2	518.2	3,279	2,11,32,905.85	19,331
16-May-2025	523	527	513.4	518.75	2,141	1,62,59,148.8	15,318
19-May-2025	527.5	531	514	518.4	4,486	11,59,44,941.65	1,95,975

Keystone Realtor: Related NEWS

No Record Found

Invest wise with Expert advice