KEEPLEARN Historical Share Price Data
DSJ Keep Learning Ltd Share Price
KEEPLEARN
CMP as on 08-May-24 12:00
₹ 5
₹ 5
0.25 | 4.95%
Open
₹ 5
₹ 5
Turnover(lac)
₹ 1
₹ 1
Prev. Close
₹ 5.05
₹ 5.05
Day's Vol (shares)
₹ 11,924
₹ 11,924
Day's Vol (shares)
₹ 5.30 ₹ 5.30
CMP as on 08-May-24 12:00
₹ 5
₹ 5
0.25 | 4.84%
Open
₹ 5
₹ 5
Turnover(lac)
₹ 4
₹ 4
Prev. Close
₹ 5.16
₹ 5.16
Day's Vol (shares)
₹ 70,142
₹ 70,142
Day's Vol (shares)
₹ 5.41 ₹ 5.41
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
09-Apr-2024 | 4.65 | 4.75 | 4.65 | 4.7 | 49 | 149006.15 | 24295 | 0.10 | 0.05 |
10-Apr-2024 | 4.9 | 4.9 | 4.5 | 4.5 | 66 | 90742.1 | 17797 | 0.40 | -0.40 |
12-Apr-2024 | 4.3 | 4.35 | 4.3 | 4.3 | 44 | 90992.35 | 15935 | 0.05 | |
15-Apr-2024 | 4.4 | 4.4 | 4.1 | 4.1 | 25 | 37712.8 | 9158 | 0.30 | -0.30 |
16-Apr-2024 | 3.9 | 4.2 | 3.9 | 4 | 39 | 114216.4 | 29013 | 0.30 | 0.10 |
18-Apr-2024 | 4.1 | 4.1 | 3.8 | 3.9 | 63 | 75050.15 | 17683 | 0.30 | -0.20 |
19-Apr-2024 | 3.8 | 3.85 | 3.7 | 3.75 | 32 | 151028.9 | 39897 | 0.15 | -0.05 |
22-Apr-2024 | 3.85 | 3.9 | 3.65 | 3.9 | 36 | 63331.25 | 15900 | 0.25 | 0.05 |
23-Apr-2024 | 4.05 | 4.05 | 3.7 | 4.05 | 62 | 90180.05 | 19752 | 0.35 | |
24-Apr-2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4 | 33358.25 | 7849 | ||
25-Apr-2024 | 4.45 | 4.45 | 4.45 | 4.45 | 15 | 70661.55 | 15879 | ||
26-Apr-2024 | 4.65 | 4.65 | 4.6 | 4.65 | 63 | 360662.3 | 73127 | 0.05 | |
29-Apr-2024 | 4.85 | 4.85 | 4.45 | 4.5 | 81 | 254991.5 | 49442 | 0.40 | -0.35 |
30-Apr-2024 | 4.6 | 4.6 | 4.3 | 4.45 | 42 | 94158.9 | 14240 | 0.30 | -0.15 |
02-May-2024 | 4.65 | 4.65 | 4.3 | 4.45 | 47 | 161647 | 19548 | 0.35 | -0.20 |
03-May-2024 | 4.4 | 4.65 | 4.3 | 4.65 | 71 | 161158 | 28432 | 0.35 | 0.25 |
06-May-2024 | 4.85 | 4.85 | 4.85 | 4.85 | 14 | 28809 | 5940 | ||
07-May-2024 | 5.05 | 5.05 | 5.05 | 5.05 | 13 | 42657.35 | 8447 | ||
08-May-2024 | 5.3 | 5.3 | 5.3 | 5.3 | 9 | 63197.2 | 11924 |