TipRanks
DSJ Keep Learning Limited (IN:KEEPLEARN)
:KEEPLEARN
India Market
KEEPLEARN
DSJ Keep Learning Limited
RESEARCH TOOLSreports
Want to see IN:KEEPLEARN full AI Analyst Report?

DSJ Keep Learning Limited (KEEPLEARN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 26, 2026
1.24
1.49
1.19
1.39
1.39
0.00%
64,558
5.01
Oct 23, 2026
1.22
1.42
1.22
1.39
1.39
-0.71%
39,807
3.19
Oct 22, 2026
1.56
1.59
1.40
1.40
1.40
-20.00%
162,820
16.24
Oct 21, 2026
1.70
1.77
1.53
1.75
1.75
+4.79%
6,181
0.62
Oct 20, 2026
1.67
1.74
1.65
1.67
1.67
0.00%
0
0.00
Oct 19, 2026
1.74
1.74
1.65
1.67
1.67
-1.18%
4,832
0.48
Oct 16, 2026
1.70
1.79
1.69
1.69
1.69
-1.17%
4,225
0.42
Oct 15, 2026
1.75
1.79
1.71
1.71
1.71
-2.29%
882
0.09
Oct 14, 2026
1.73
1.90
1.70
1.75
1.75
+1.74%
22,932
2.28
Oct 13, 2026
1.76
1.88
1.70
1.72
1.72
-4.44%
10,344
1.04
Oct 12, 2026
1.68
1.93
1.68
1.80
1.80
+0.56%
19,094
1.95
Oct 09, 2026
1.80
1.88
1.70
1.79
1.79
-5.29%
18,138
1.87
Oct 08, 2026
2.03
2.03
1.89
1.89
1.89
+2.16%
62
<0.01
Oct 07, 2026
1.71
1.98
1.71
1.85
1.85
-2.12%
38,266
4.06
Oct 06, 2026
1.78
2.02
1.71
1.89
1.89
+3.85%
812
0.09
Oct 05, 2026
1.72
1.87
1.72
1.82
1.82
-2.67%
758
0.08
Oct 02, 2026
1.87
1.88
1.75
1.87
1.87
0.00%
0
0.00
Oct 01, 2026
1.88
1.88
1.75
1.87
1.87
-0.53%
11,197
1.15
Sep 30, 2026
1.84
1.88
1.74
1.88
1.88
-0.53%
229
0.02
Sep 29, 2026
2.05
2.05
1.87
1.89
1.89
+3.85%
1,447
0.15
Sep 28, 2026
1.71
1.93
1.71
1.82
1.82
-4.21%
1,990
0.20
Sep 25, 2026
1.80
1.90
1.78
1.90
1.90
+1.06%
3,253
0.33
Sep 24, 2026
1.76
1.94
1.76
1.88
1.88
0.00%
14,192
1.46
Sep 23, 2026
1.79
1.88
1.79
1.88
1.88
-2.08%
2,479
0.26
Sep 22, 2026
1.81
1.95
1.81
1.92
1.92
-0.52%
15,104
1.59
Sep 21, 2026
1.95
1.95
1.93
1.93
1.93
+1.58%
262
0.03
Sep 18, 2026
1.87
1.92
1.84
1.90
1.90
+1.60%
4,174
0.43
Sep 17, 2026
1.86
1.92
1.79
1.87
1.87
-1.58%
4,944
0.51
Sep 16, 2026
1.91
1.91
1.80
1.90
1.90
+1.60%
7,417
0.77
Sep 15, 2026
1.82
2.03
1.82
1.87
1.87
-5.08%
4,063
0.42
Sep 14, 2026
1.97
1.99
1.85
1.97
1.97
0.00%
0
0.00
Sep 11, 2026
1.85
1.99
1.85
1.97
1.97
+1.03%
2,937
0.31
Sep 10, 2026
1.98
1.99
1.85
1.95
1.95
-1.52%
7,895
0.83
Sep 09, 2026
1.85
1.98
1.85
1.98
1.98
-0.50%
6,794
0.71
Sep 08, 2026
2.02
2.02
1.85
1.99
1.99
+3.11%
2,394
0.25
Sep 07, 2026
1.99
2.05
1.67
1.93
1.93
-3.02%
111,623
13.57
Sep 04, 2026
1.92
2.06
1.84
1.99
1.99
+3.65%
5,077
0.62
Sep 03, 2026
2.00
2.00
1.85
1.92
1.92
-1.03%
9,592
1.13
Sep 02, 2026
1.87
1.97
1.83
1.94
1.94
+1.57%
4,717
0.55
Sep 01, 2026
1.91
1.91
1.90
1.91
1.91
-0.52%
9,802
1.15
Aug 31, 2026
1.79
1.98
1.79
1.92
1.92
-3.03%
439
0.05
Aug 28, 2026
1.99
2.04
1.90
1.98
1.98
+4.21%
2,311
0.25
Aug 27, 2026
1.94
2.00
1.90
1.90
1.90
-0.52%
5,451
0.59
Aug 26, 2026
1.91
2.00
1.85
1.91
1.91
-2.05%
28,611
3.19
Aug 25, 2026
1.95
1.95
1.95
1.95
1.95
+5.41%
110
0.01
Aug 24, 2026
1.79
1.95
1.79
1.85
1.85
-5.13%
13,611
1.55
Aug 21, 2026
1.73
2.02
1.73
1.95
1.95
+4.84%
9,090
1.05
Aug 20, 2026
1.93
1.95
1.85
1.86
1.86
-2.11%
11,526
1.35
Aug 19, 2026
2.06
2.06
1.90
1.90
1.90
-5.00%
402
0.05
Aug 18, 2026
1.80
2.06
1.80
2.00
2.00
+2.56%
33,720
4.07
Rows:
50