tiprankstipranks
Trending News
More News >
Keystone Realtors Ltd. (IN:RUSTOMJEE)
:RUSTOMJEE
India Market
Advertisement

Keystone Realtors Ltd. (RUSTOMJEE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
580.05
592.70
579.45
590.15
590.15
-1.06%
2,239
0.64
Aug 06, 2025
604.95
604.95
572.30
596.45
596.45
+1.65%
1,035
0.29
Aug 05, 2025
621.90
625.65
582.05
586.75
586.75
-5.83%
4,047
1.16
Aug 04, 2025
611.65
626.35
605.60
623.10
623.10
+0.14%
824
0.23
Aug 01, 2025
619.15
625.10
610.80
622.20
622.20
-0.12%
2,003
0.57
Jul 31, 2025
627.05
628.35
622.90
622.95
622.95
-1.53%
1,163
0.33
Jul 30, 2025
629.40
634.10
626.55
632.60
632.60
+0.52%
1,043
0.30
Jul 29, 2025
605.50
633.05
602.00
629.35
629.35
+3.43%
1,363
0.39
Jul 28, 2025
652.00
652.00
606.55
608.50
608.50
-1.63%
540
0.15
Jul 25, 2025
670.80
670.80
618.55
618.60
618.60
-0.47%
998
0.29
Jul 24, 2025
618.35
635.50
611.85
621.50
621.50
+0.51%
1,843
0.53
Jul 23, 2025
627.40
628.45
615.50
618.35
618.35
-1.25%
600
0.17
Jul 22, 2025
630.05
636.85
623.80
626.20
626.20
-0.46%
1,235
0.36
Jul 21, 2025
638.05
638.05
623.75
629.10
629.10
-1.37%
2,952
0.86
Jul 18, 2025
697.00
697.00
632.30
637.85
637.85
-1.09%
1,948
0.57
Jul 17, 2025
654.55
658.95
642.50
644.90
644.90
-2.24%
3,689
1.09
Jul 16, 2025
661.20
662.20
654.25
659.65
659.65
-0.22%
491
0.14
Jul 15, 2025
668.45
674.00
655.60
661.10
661.10
-0.10%
2,795
0.83
Jul 14, 2025
662.95
666.85
654.80
661.75
661.75
+0.12%
1,801
0.54
Jul 11, 2025
667.30
669.60
644.80
660.95
660.95
-0.95%
6,428
1.98
Jul 10, 2025
657.05
675.00
653.10
667.30
667.30
+0.85%
2,485
0.76
Jul 09, 2025
650.20
668.90
644.65
661.65
661.65
+1.76%
6,935
2.17
Jul 08, 2025
645.00
653.80
637.55
650.20
650.20
+0.67%
2,466
0.78
Jul 07, 2025
657.90
670.00
638.40
645.85
645.85
+0.54%
11,560
3.83
Jul 04, 2025
630.85
647.75
616.55
642.35
642.35
+0.90%
7,542
2.59
Jul 03, 2025
655.00
655.00
632.55
636.65
636.65
-1.95%
2,772
0.96
Jul 02, 2025
668.00
688.00
644.00
649.30
649.30
+3.74%
15,538
5.85
Jul 01, 2025
612.40
666.00
602.05
625.90
625.90
+1.86%
19,966
8.35
Jun 30, 2025
594.75
626.75
587.00
614.45
614.45
+3.21%
4,128
1.77
Jun 27, 2025
568.60
597.65
568.60
595.35
595.35
+4.63%
5,834
2.56
Jun 26, 2025
571.80
576.30
559.55
569.00
569.00
+0.39%
1,253
0.54
Jun 25, 2025
566.20
576.00
563.35
566.80
566.80
+0.11%
662
0.28
Jun 24, 2025
561.40
570.00
554.25
566.20
566.20
+0.36%
2,322
1.00
Jun 23, 2025
554.65
570.95
547.55
564.15
564.15
+3.95%
4,286
1.89
Jun 20, 2025
534.00
550.80
531.25
542.70
542.70
+2.34%
911
0.40
Jun 19, 2025
538.20
552.25
528.25
530.30
530.30
-3.26%
1,239
0.55
Jun 18, 2025
553.05
559.25
540.00
548.15
548.15
-1.35%
2,704
1.21
Jun 17, 2025
551.20
564.80
543.00
555.65
555.65
+1.37%
2,769
1.25
Jun 16, 2025
561.95
561.95
545.75
548.15
548.15
-1.69%
1,978
0.90
Jun 13, 2025
548.80
565.05
546.90
557.55
557.55
-0.16%
4,154
1.88
Jun 12, 2025
567.10
576.50
555.00
558.45
558.45
-1.79%
4,041
1.76
Jun 11, 2025
557.85
575.00
548.40
568.60
568.60
+4.05%
11,145
5.22
Jun 10, 2025
546.00
551.35
537.85
546.45
546.45
0.00%
3,038
1.45
Jun 09, 2025
551.60
558.00
540.80
546.45
546.45
-0.44%
5,926
2.92
Jun 06, 2025
534.00
550.80
526.00
548.85
548.85
+4.20%
8,511
4.37
Jun 05, 2025
524.05
529.25
523.00
526.75
526.75
-0.35%
1,024
0.53
Jun 04, 2025
531.65
531.80
524.00
528.60
528.60
-0.02%
754
0.39
Jun 03, 2025
542.00
542.00
526.05
528.70
528.70
-1.01%
4,553
2.40
Jun 02, 2025
535.50
535.50
528.75
534.10
534.10
-1.20%
962
0.50
May 30, 2025
534.95
550.00
518.60
540.60
540.60
+3.69%
2,225
1.17
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis