Keystone Realtor

Keystone Realtors Ltd Historical Data

NSEBSE

₹551.35

(1.17%)

Jun 10, 2025|09:19:41 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	522	528	515.6	524.6	1,717	2,98,49,396.5	40,738
21-May-2025	524.6	524.8	516.55	519.2	1,263	1,49,01,639	16,012
22-May-2025	524.95	524.95	509	511.7	1,350	85,94,862.8	7,866
23-May-2025	518	518	509	513	944	78,95,528.15	7,402
26-May-2025	519.9	525.95	511.55	520.15	1,614	1,86,47,935.35	22,513
27-May-2025	520.15	533	513	529.25	4,269	1,39,02,272.9	18,222
28-May-2025	531.8	538	520.05	523	3,568	2,07,14,773	19,309
29-May-2025	531.85	531.85	519	522.5	886	67,48,236.15	7,853
30-May-2025	527.9	554	515.5	541.65	6,150	5,00,07,891.2	62,339
02-Jun-2025	542.9	542.9	526.15	533.25	1,104	53,23,835.7	5,621
03-Jun-2025	539.2	540	527	529.15	2,297	2,00,15,130.05	22,585
04-Jun-2025	532.1	537.05	523.6	528.1	2,576	2,99,24,607.45	40,983
05-Jun-2025	529.55	529.9	522.65	525.5	1,680	1,20,46,980.5	15,082
06-Jun-2025	534.75	550.85	524.4	547.05	3,594	4,50,63,894.45	44,245
09-Jun-2025	551.75	559.9	539.6	545	3,665	3,52,23,625.4	30,497

Keystone Realtor: Related NEWS

No Record Found

Invest wise with Expert advice