Keystone Realtor

Keystone Realtors Ltd Historical Data

NSEBSE

₹593.35

(3.85%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jun-2025	550	554.65	543.45	545.8	5,218	4,30,67,273.9	50,112
11-Jun-2025	550.9	574.9	547.6	567.9	10,709	10,37,40,469.1	1,10,182
12-Jun-2025	580	580	554.8	558.35	2,977	2,30,64,437.95	22,078
13-Jun-2025	551.5	564.5	547.25	559.45	2,589	2,20,64,130.75	19,927
16-Jun-2025	563.5	563.5	545.5	548.95	1,402	1,06,18,338.95	10,219
17-Jun-2025	548.95	568.25	543.35	552.85	2,625	2,36,26,077.3	21,519
18-Jun-2025	560	560	541	549.15	1,621	1,14,73,256.35	7,352
19-Jun-2025	549.15	555.2	530.1	535.45	1,457	89,76,523.4	7,927
20-Jun-2025	534	551	531.3	547.7	6,598	1,88,09,674.55	21,002
23-Jun-2025	548.2	565.5	542.85	560.45	3,684	2,72,84,359.05	24,122
24-Jun-2025	560.45	570.05	555.5	566.75	3,002	1,40,83,882.8	17,709
25-Jun-2025	566.75	574.6	560.55	570.9	3,128	2,31,31,605.6	27,211
26-Jun-2025	570.85	576.7	563.8	571.35	2,070	2,04,70,957	16,511
27-Jun-2025	575	599	568.4	593.35	5,165	5,12,00,294.8	45,059

Keystone Realtor: Related NEWS

No Record Found

Invest wise with Expert advice