DSJ Keep Learn

DSJ Keep Learning Ltd Historical Data

NSEBSE

₹1.96

(-1.01%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	2.23	2.33	2.13	2.15	128	1,42,243.71	56,073
22-Jan-2026	2.2	2.29	2.13	2.24	162	75,306.45	28,469
23-Jan-2026	2.3	2.3	2.21	2.25	149	55,274.66	22,821
27-Jan-2026	2.21	2.4	2.21	2.35	144	62,933.64	16,891
28-Jan-2026	2.44	2.44	2.31	2.37	86	42,301.47	12,489
29-Jan-2026	2.39	2.44	2.29	2.33	111	48,881.06	16,742
30-Jan-2026	2.23	2.38	2.11	2.34	111	65,065.39	18,806
01-Feb-2026	2.53	2.53	2.22	2.31	137	63,028.47	19,285
02-Feb-2026	2.3	2.3	2.02	2.08	336	4,05,746.63	1,83,450
03-Feb-2026	2.2	2.46	2.05	2.09	217	7,41,526.59	3,13,673
04-Feb-2026	2.1	2.14	2.05	2.06	177	1,54,859.73	68,868
05-Feb-2026	2.13	2.13	2.05	2.09	81	25,225.66	9,508
06-Feb-2026	2.12	2.12	2.05	2.07	82	76,249.28	30,049
09-Feb-2026	2.07	2.11	1.71	2.02	436	4,36,877.11	1,28,469
10-Feb-2026	2.09	2.09	1.8	2.03	221	3,18,896.37	1,19,014
11-Feb-2026	2.09	2.09	1.92	1.98	97	19,536.81	8,880
12-Feb-2026	2.08	2.08	1.87	1.97	146	51,716.57	21,944
13-Feb-2026	1.98	2.07	1.9	1.91	188	1,66,448.44	68,233
16-Feb-2026	2.01	2.01	1.8	1.94	252	2,09,750.35	68,360
17-Feb-2026	1.92	2.04	1.92	2	214	95,565.26	36,318
18-Feb-2026	2.1	2.1	1.76	2	120	65,862.78	27,276
19-Feb-2026	2.07	2.08	1.94	1.98	105	60,732.11	19,059

DSJ Keep Learn: Related NEWS

No Record Found

Invest wise with Expert advice