Price Data Selection & Download
Keystone Realtors Share Price All Time Records & Statistics (Nov 2022 - Oct 2026)
946 daily OHLCV records on NSE from Nov. 2022 to Oct. 2026. Review RUSTOMJEE P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹801.05
November 11, 2024
NSE Exchange
Share Price All Time Low
₹331.90
September 11, 2026
NSE Exchange
Highest Volume Trading Day
7,049,110
August 04, 2026 • ₹411.80
NSE Exchange
Share Price History Data (Nov 2022 - Oct 2026)
RUSTOMJEE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹361.25 | ₹372.30 | ₹355.55 | ₹368.50 | 73,016 |
| 2026-10-01 | ₹361.60 | ₹363.70 | ₹357.50 | ₹361.25 | 71,241 |
| 2026-09-30 | ₹362.95 | ₹366.35 | ₹359.55 | ₹361.20 | 15,536 |
| 2026-09-29 | ₹357.10 | ₹367.20 | ₹355.10 | ₹362.95 | 94,347 |
| 2026-09-28 | ₹364.00 | ₹364.45 | ₹351.00 | ₹359.90 | 43,367 |
| 2026-09-25 | ₹364.05 | ₹372.90 | ₹360.70 | ₹366.50 | 537,143 |
| 2026-09-24 | ₹365.75 | ₹367.65 | ₹355.20 | ₹364.00 | 43,140 |
| 2026-09-23 | ₹361.00 | ₹372.30 | ₹359.95 | ₹365.75 | 61,398 |
| 2026-09-22 | ₹358.35 | ₹367.45 | ₹353.95 | ₹363.55 | 38,395 |
| 2026-09-21 | ₹353.80 | ₹359.80 | ₹348.45 | ₹354.45 | 25,052 |
| 2026-09-18 | ₹343.00 | ₹356.20 | ₹341.70 | ₹353.75 | 78,181 |
| 2026-09-17 | ₹338.35 | ₹345.05 | ₹337.00 | ₹340.95 | 13,704 |
| 2026-09-16 | ₹340.90 | ₹340.90 | ₹333.55 | ₹338.35 | 33,205 |
| 2026-09-15 | ₹345.00 | ₹348.55 | ₹334.55 | ₹339.45 | 76,157 |
| 2026-09-11 | ₹351.00 | ₹351.20 | ₹331.90 | ₹344.95 | 351,342 |
| 2026-09-10 | ₹352.35 | ₹353.40 | ₹350.00 | ₹350.50 | 18,773 |
| 2026-09-09 | ₹356.30 | ₹358.95 | ₹351.00 | ₹352.35 | 29,197 |
| 2026-09-08 | ₹367.00 | ₹369.00 | ₹351.05 | ₹357.55 | 588,269 |
| 2026-09-07 | ₹377.00 | ₹377.00 | ₹366.00 | ₹366.90 | 24,787 |
| 2026-09-04 | ₹381.75 | ₹381.75 | ₹372.25 | ₹373.95 | 27,990 |
| 2026-09-03 | ₹379.15 | ₹384.00 | ₹374.80 | ₹381.75 | 50,262 |
| 2026-09-02 | ₹376.05 | ₹385.00 | ₹370.60 | ₹379.15 | 31,294 |
| 2026-09-01 | ₹381.15 | ₹381.15 | ₹370.00 | ₹376.05 | 23,452 |
| 2026-08-31 | ₹383.15 | ₹383.15 | ₹375.05 | ₹378.95 | 28,391 |
| 2026-08-28 | ₹383.80 | ₹383.80 | ₹378.10 | ₹380.30 | 15,764 |
| 2026-08-27 | ₹379.10 | ₹384.00 | ₹372.80 | ₹381.80 | 23,977 |
| 2026-08-26 | ₹377.95 | ₹385.45 | ₹373.10 | ₹379.10 | 33,093 |
| 2026-08-25 | ₹376.20 | ₹379.60 | ₹372.00 | ₹374.20 | 24,484 |
| 2026-08-24 | ₹371.00 | ₹385.05 | ₹371.00 | ₹379.05 | 51,298 |
| 2026-08-21 | ₹371.00 | ₹373.85 | ₹365.65 | ₹371.45 | 19,996 |
| 2026-08-20 | ₹373.95 | ₹373.95 | ₹370.00 | ₹370.95 | 12,576 |
| 2026-08-19 | ₹371.90 | ₹374.95 | ₹369.10 | ₹369.85 | 19,434 |
| 2026-08-18 | ₹375.10 | ₹378.25 | ₹370.20 | ₹371.90 | 31,546 |
| 2026-08-17 | ₹372.05 | ₹376.80 | ₹368.75 | ₹375.10 | 29,202 |
| 2026-08-14 | ₹372.10 | ₹375.85 | ₹368.95 | ₹371.45 | 27,601 |
| 2026-08-13 | ₹374.30 | ₹376.90 | ₹368.95 | ₹373.50 | 32,873 |
| 2026-08-12 | ₹370.00 | ₹377.00 | ₹367.05 | ₹374.30 | 51,374 |
| 2026-08-11 | ₹374.65 | ₹374.65 | ₹367.00 | ₹370.00 | 65,086 |
| 2026-08-10 | ₹378.60 | ₹388.90 | ₹368.00 | ₹369.65 | 140,784 |
| 2026-08-07 | ₹384.90 | ₹387.65 | ₹375.90 | ₹380.00 | 88,069 |
| 2026-08-06 | ₹388.40 | ₹393.05 | ₹381.00 | ₹383.90 | 492,346 |
| 2026-08-05 | ₹422.80 | ₹428.00 | ₹385.00 | ₹388.30 | 1,381,859 |
| 2026-08-04 | ₹399.00 | ₹433.20 | ₹393.60 | ₹411.80 | 7,049,110 |
| 2026-08-03 | ₹405.85 | ₹407.60 | ₹395.40 | ₹396.80 | 48,605 |
| 2026-07-31 | ₹404.75 | ₹406.90 | ₹397.00 | ₹399.85 | 20,090 |
| 2026-07-30 | ₹407.00 | ₹408.60 | ₹400.25 | ₹404.75 | 12,976 |
| 2026-07-29 | ₹412.85 | ₹412.85 | ₹403.00 | ₹406.05 | 23,231 |
| 2026-07-28 | ₹409.60 | ₹413.25 | ₹406.40 | ₹409.45 | 12,723 |
| 2026-07-27 | ₹405.75 | ₹414.50 | ₹401.55 | ₹409.60 | 15,906 |
| 2026-07-24 | ₹404.85 | ₹405.00 | ₹395.30 | ₹399.75 | 8,024 |
| 2026-07-23 | ₹406.45 | ₹409.10 | ₹398.00 | ₹401.65 | 27,634 |
| 2026-07-22 | ₹413.80 | ₹413.80 | ₹404.70 | ₹405.70 | 18,348 |
| 2026-07-21 | ₹417.40 | ₹417.40 | ₹409.50 | ₹410.75 | 19,038 |
| 2026-07-20 | ₹421.95 | ₹421.95 | ₹410.00 | ₹413.85 | 22,664 |
| 2026-07-17 | ₹419.00 | ₹419.00 | ₹410.80 | ₹417.15 | 28,781 |
| 2026-07-16 | ₹416.40 | ₹419.75 | ₹410.40 | ₹414.55 | 23,608 |
| 2026-07-15 | ₹424.85 | ₹424.85 | ₹413.55 | ₹416.40 | 41,575 |
| 2026-07-14 | ₹420.35 | ₹422.40 | ₹414.00 | ₹419.35 | 23,723 |
| 2026-07-13 | ₹415.00 | ₹425.50 | ₹405.75 | ₹419.30 | 140,094 |
| 2026-07-10 | ₹425.50 | ₹429.00 | ₹421.00 | ₹424.05 | 44,173 |
| 2026-07-09 | ₹413.00 | ₹424.00 | ₹413.00 | ₹421.45 | 16,055 |
| 2026-07-08 | ₹421.75 | ₹421.75 | ₹410.00 | ₹412.60 | 37,484 |
| 2026-07-07 | ₹431.20 | ₹434.55 | ₹416.50 | ₹417.80 | 47,110 |
| 2026-07-06 | ₹440.00 | ₹440.00 | ₹427.00 | ₹429.10 | 68,765 |
| 2026-07-03 | ₹434.90 | ₹437.85 | ₹427.00 | ₹432.75 | 53,705 |
| 2026-07-02 | ₹436.00 | ₹439.00 | ₹425.40 | ₹431.60 | 102,042 |
| 2026-07-01 | ₹411.80 | ₹435.00 | ₹408.00 | ₹433.70 | 208,580 |
| 2026-06-30 | ₹429.40 | ₹446.15 | ₹405.15 | ₹418.35 | 1,186,039 |
| 2026-06-29 | ₹389.00 | ₹435.30 | ₹380.20 | ₹424.40 | 6,643,364 |
| 2026-06-25 | ₹382.80 | ₹388.80 | ₹382.25 | ₹384.55 | 11,700 |
| 2026-06-24 | ₹387.00 | ₹390.80 | ₹381.55 | ₹384.20 | 16,181 |
| 2026-06-23 | ₹395.30 | ₹397.45 | ₹386.85 | ₹388.25 | 17,655 |
| 2026-06-22 | ₹388.30 | ₹397.80 | ₹386.60 | ₹395.40 | 17,673 |
| 2026-06-19 | ₹396.65 | ₹401.10 | ₹386.50 | ₹388.30 | 30,808 |
| 2026-06-18 | ₹413.00 | ₹413.00 | ₹394.00 | ₹395.65 | 27,701 |
| 2026-06-17 | ₹399.00 | ₹412.00 | ₹397.55 | ₹408.90 | 250,358 |
| 2026-06-16 | ₹400.70 | ₹401.20 | ₹396.25 | ₹398.10 | 4,476 |
| 2026-06-15 | ₹398.00 | ₹405.00 | ₹388.50 | ₹400.70 | 61,971 |
| 2026-06-12 | ₹380.95 | ₹391.00 | ₹380.95 | ₹388.50 | 14,792 |
| 2026-06-11 | ₹382.35 | ₹388.00 | ₹375.30 | ₹380.25 | 14,519 |
| 2026-06-10 | ₹382.00 | ₹388.65 | ₹378.55 | ₹381.05 | 15,569 |
| 2026-06-09 | ₹381.15 | ₹385.65 | ₹377.40 | ₹381.95 | 15,479 |
| 2026-06-08 | ₹386.00 | ₹389.45 | ₹377.55 | ₹381.15 | 35,757 |
| 2026-06-05 | ₹399.35 | ₹399.35 | ₹387.00 | ₹390.20 | 18,376 |
| 2026-06-04 | ₹387.00 | ₹394.00 | ₹385.50 | ₹392.35 | 19,742 |
| 2026-06-03 | ₹394.80 | ₹394.90 | ₹388.10 | ₹391.45 | 15,286 |
| 2026-06-02 | ₹387.00 | ₹400.90 | ₹387.00 | ₹394.80 | 10,760 |
| 2026-06-01 | ₹403.90 | ₹404.15 | ₹388.25 | ₹392.20 | 11,037 |
| 2026-05-29 | ₹395.00 | ₹401.80 | ₹391.40 | ₹397.95 | 17,033 |
| 2026-05-27 | ₹401.95 | ₹405.35 | ₹396.00 | ₹397.20 | 12,732 |
| 2026-05-26 | ₹400.00 | ₹409.00 | ₹396.40 | ₹400.30 | 21,095 |
| 2026-05-25 | ₹398.90 | ₹404.35 | ₹395.05 | ₹402.15 | 27,975 |
| 2026-05-22 | ₹393.15 | ₹397.40 | ₹387.35 | ₹394.95 | 23,125 |
| 2026-05-21 | ₹392.95 | ₹397.20 | ₹387.85 | ₹393.10 | 20,136 |
| 2026-05-20 | ₹401.00 | ₹401.00 | ₹392.40 | ₹394.90 | 30,284 |
| 2026-05-19 | ₹402.90 | ₹406.00 | ₹398.00 | ₹400.40 | 11,051 |
| 2026-05-18 | ₹400.00 | ₹404.65 | ₹393.60 | ₹400.40 | 34,040 |
| 2026-05-15 | ₹415.60 | ₹415.60 | ₹403.55 | ₹406.10 | 9,833 |
| 2026-05-14 | ₹410.70 | ₹418.95 | ₹402.05 | ₹410.20 | 44,551 |
| 2026-05-13 | ₹421.00 | ₹421.50 | ₹397.75 | ₹410.40 | 82,135 |
| 2026-05-12 | ₹423.75 | ₹435.00 | ₹398.80 | ₹414.85 | 450,289 |
| 2026-05-11 | ₹434.10 | ₹437.20 | ₹422.35 | ₹425.75 | 28,220 |
| 2026-05-08 | ₹429.60 | ₹438.00 | ₹424.00 | ₹434.10 | 78,063 |
| 2026-05-07 | ₹400.00 | ₹444.00 | ₹400.00 | ₹429.70 | 481,497 |
| 2026-05-06 | ₹392.00 | ₹402.00 | ₹388.95 | ₹399.60 | 45,817 |
| 2026-05-05 | ₹391.00 | ₹402.45 | ₹388.55 | ₹391.95 | 53,988 |
| 2026-05-04 | ₹395.00 | ₹407.00 | ₹393.60 | ₹396.25 | 95,715 |
| 2026-04-30 | ₹401.40 | ₹401.40 | ₹389.85 | ₹393.05 | 14,675 |
| 2026-04-29 | ₹401.50 | ₹406.00 | ₹396.30 | ₹398.90 | 86,126 |
| 2026-04-28 | ₹399.65 | ₹400.00 | ₹393.50 | ₹396.75 | 19,273 |
| 2026-04-27 | ₹397.10 | ₹399.50 | ₹388.35 | ₹395.75 | 75,494 |
| 2026-04-24 | ₹395.90 | ₹400.00 | ₹385.80 | ₹391.25 | 26,961 |
| 2026-04-23 | ₹400.50 | ₹400.50 | ₹392.00 | ₹395.90 | 18,772 |
| 2026-04-22 | ₹400.70 | ₹402.00 | ₹396.60 | ₹398.90 | 69,862 |
| 2026-04-21 | ₹400.90 | ₹407.65 | ₹392.90 | ₹401.75 | 40,677 |
| 2026-04-20 | ₹404.45 | ₹404.50 | ₹397.25 | ₹400.90 | 45,063 |
| 2026-04-17 | ₹400.00 | ₹409.70 | ₹400.00 | ₹404.45 | 74,454 |
| 2026-04-16 | ₹403.00 | ₹409.80 | ₹397.00 | ₹400.00 | 42,430 |
| 2026-04-15 | ₹403.00 | ₹409.60 | ₹397.15 | ₹405.30 | 109,907 |
| 2026-04-13 | ₹401.50 | ₹405.60 | ₹389.50 | ₹401.20 | 58,380 |
| 2026-04-10 | ₹396.95 | ₹414.75 | ₹396.95 | ₹404.50 | 307,273 |
| 2026-04-09 | ₹405.00 | ₹406.40 | ₹395.00 | ₹396.95 | 39,254 |
| 2026-04-08 | ₹398.30 | ₹411.00 | ₹398.30 | ₹403.30 | 47,130 |
| 2026-04-07 | ₹392.95 | ₹409.80 | ₹382.00 | ₹394.30 | 97,754 |
| 2026-04-06 | ₹371.10 | ₹397.90 | ₹367.45 | ₹389.85 | 223,061 |
| 2026-04-02 | ₹376.00 | ₹377.70 | ₹366.85 | ₹376.40 | 11,846 |
| 2026-04-01 | ₹378.00 | ₹390.00 | ₹372.00 | ₹381.10 | 37,083 |
| 2026-03-30 | ₹370.00 | ₹385.85 | ₹361.50 | ₹374.15 | 70,968 |
| 2026-03-27 | ₹382.20 | ₹383.15 | ₹364.50 | ₹378.55 | 195,948 |
| 2026-03-25 | ₹370.85 | ₹399.50 | ₹370.85 | ₹390.10 | 112,870 |
| 2026-03-24 | ₹381.80 | ₹381.80 | ₹365.65 | ₹370.80 | 45,125 |
| 2026-03-23 | ₹365.00 | ₹373.00 | ₹358.80 | ₹370.65 | 41,164 |
| 2026-03-20 | ₹373.15 | ₹389.90 | ₹370.00 | ₹375.05 | 61,268 |
| 2026-03-19 | ₹384.00 | ₹390.10 | ₹371.35 | ₹373.15 | 42,701 |
| 2026-03-18 | ₹381.40 | ₹392.95 | ₹381.40 | ₹386.65 | 115,378 |
| 2026-03-17 | ₹381.40 | ₹386.60 | ₹374.35 | ₹382.80 | 35,965 |
| 2026-03-16 | ₹387.35 | ₹387.35 | ₹371.00 | ₹379.20 | 115,239 |
| 2026-03-13 | ₹391.50 | ₹396.05 | ₹381.50 | ₹382.35 | 161,605 |
| 2026-03-12 | ₹400.05 | ₹405.50 | ₹392.80 | ₹395.35 | 13,286 |
| 2026-03-11 | ₹410.00 | ₹413.15 | ₹399.40 | ₹403.15 | 32,870 |
| 2026-03-10 | ₹416.00 | ₹419.90 | ₹397.15 | ₹411.70 | 664,794 |
| 2026-03-09 | ₹382.20 | ₹413.70 | ₹377.75 | ₹409.45 | 243,200 |
| 2026-03-06 | ₹398.95 | ₹404.70 | ₹390.05 | ₹391.75 | 171,094 |
| 2026-03-05 | ₹400.45 | ₹406.70 | ₹396.55 | ₹399.90 | 47,673 |
| 2026-03-04 | ₹425.00 | ₹427.65 | ₹396.00 | ₹400.35 | 207,339 |
| 2026-03-02 | ₹411.90 | ₹441.00 | ₹411.70 | ₹433.80 | 62,931 |
| 2026-02-27 | ₹417.35 | ₹430.25 | ₹401.00 | ₹416.75 | 802,688 |
| 2026-02-26 | ₹425.70 | ₹429.45 | ₹410.00 | ₹411.20 | 74,832 |
| 2026-02-25 | ₹440.65 | ₹440.65 | ₹412.15 | ₹424.95 | 98,956 |
| 2026-02-24 | ₹445.10 | ₹451.85 | ₹427.35 | ₹437.15 | 52,602 |
| 2026-02-23 | ₹451.50 | ₹455.50 | ₹447.00 | ₹452.05 | 41,017 |
| 2026-02-20 | ₹442.25 | ₹446.80 | ₹427.85 | ₹443.15 | 41,266 |
| 2026-02-19 | ₹449.90 | ₹449.95 | ₹437.30 | ₹442.25 | 60,784 |
| 2026-02-18 | ₹463.00 | ₹463.00 | ₹446.50 | ₹448.20 | 44,730 |
| 2026-02-17 | ₹470.00 | ₹470.85 | ₹453.05 | ₹459.20 | 81,242 |
| 2026-02-16 | ₹492.00 | ₹495.50 | ₹457.50 | ₹466.40 | 119,713 |
| 2026-02-13 | ₹490.05 | ₹493.30 | ₹477.80 | ₹490.35 | 27,712 |
| 2026-02-12 | ₹507.20 | ₹507.20 | ₹476.00 | ₹495.50 | 73,473 |
| 2026-02-11 | ₹502.00 | ₹509.00 | ₹493.05 | ₹507.20 | 13,582 |
| 2026-02-10 | ₹486.35 | ₹511.00 | ₹482.00 | ₹509.45 | 27,610 |
| 2026-02-09 | ₹463.15 | ₹488.60 | ₹460.00 | ₹484.65 | 30,469 |
| 2026-02-06 | ₹469.70 | ₹471.25 | ₹460.60 | ₹462.95 | 12,642 |
| 2026-02-05 | ₹475.00 | ₹480.00 | ₹461.05 | ₹469.70 | 69,561 |
| 2026-02-04 | ₹508.60 | ₹508.60 | ₹480.10 | ₹491.65 | 27,411 |
| 2026-02-03 | ₹500.50 | ₹514.90 | ₹475.10 | ₹508.00 | 64,570 |
| 2026-02-02 | ₹489.75 | ₹490.55 | ₹474.00 | ₹479.50 | 34,164 |
| 2026-02-01 | ₹500.00 | ₹500.00 | ₹477.90 | ₹488.35 | 11,214 |
| 2026-01-30 | ₹467.00 | ₹506.95 | ₹467.00 | ₹498.50 | 32,754 |
| 2026-01-29 | ₹471.35 | ₹480.65 | ₹456.55 | ₹470.25 | 23,763 |
| 2026-01-28 | ₹470.05 | ₹475.80 | ₹464.65 | ₹471.35 | 16,744 |
| 2026-01-27 | ₹475.00 | ₹481.00 | ₹459.50 | ₹467.90 | 40,101 |
| 2026-01-23 | ₹497.75 | ₹497.75 | ₹465.20 | ₹476.20 | 33,770 |
| 2026-01-22 | ₹504.00 | ₹505.15 | ₹489.10 | ₹491.05 | 8,696 |
| 2026-01-21 | ₹492.40 | ₹504.85 | ₹485.95 | ₹501.80 | 27,617 |
| 2026-01-20 | ₹496.50 | ₹504.00 | ₹480.05 | ₹499.90 | 72,557 |
| 2026-01-19 | ₹479.85 | ₹505.00 | ₹467.40 | ₹496.20 | 73,732 |
| 2026-01-16 | ₹492.00 | ₹500.15 | ₹477.00 | ₹481.90 | 22,795 |
| 2026-01-14 | ₹497.75 | ₹498.10 | ₹477.60 | ₹490.35 | 188,812 |
| 2026-01-13 | ₹501.80 | ₹506.90 | ₹493.00 | ₹495.25 | 27,524 |
| 2026-01-12 | ₹511.45 | ₹511.55 | ₹494.80 | ₹498.15 | 48,797 |
| 2026-01-09 | ₹524.00 | ₹533.45 | ₹505.00 | ₹511.55 | 50,391 |
| 2026-01-08 | ₹530.00 | ₹530.00 | ₹519.60 | ₹521.80 | 12,227 |
| 2026-01-07 | ₹539.20 | ₹543.55 | ₹525.55 | ₹526.90 | 23,525 |
| 2026-01-06 | ₹546.90 | ₹546.90 | ₹536.55 | ₹540.90 | 13,630 |
| 2026-01-05 | ₹545.50 | ₹549.95 | ₹534.90 | ₹546.20 | 27,304 |
| 2026-01-02 | ₹534.20 | ₹543.65 | ₹531.60 | ₹541.75 | 23,469 |
| 2026-01-01 | ₹528.85 | ₹540.00 | ₹523.50 | ₹537.40 | 16,729 |
Keystone Realtors Share Price Performance Analysis (Nov 2022 - Oct 2026)
RUSTOMJEE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-31.43%
₹537.40 → ₹368.50
Year to Date
Price Volatility
11.03%
Low Volatility
Year to Date
Average Daily Volume
157,871
Year to Date Average
NSE Exchange
Keystone Realtors Share Price History – Frequently Asked Questions
Common questions about RUSTOMJEE historical data and records.
What is the all-time high share price of Keystone Realtors (RUSTOMJEE)?
The all-time high share price of Keystone Realtors was ₹801.05 recorded on November 11, 2024 on the NSE exchange.
What is the all-time low share price of Keystone Realtors (RUSTOMJEE)?
The all-time low share price of Keystone Realtors was ₹331.9 recorded on September 11, 2026 on the NSE exchange.
How can I download RUSTOMJEE historical share price data?
You can download Keystone Realtors historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RUSTOMJEE shares?
The highest trading volume day for Keystone Realtors was 7,049,110 shares traded on August 04, 2026 on the NSE exchange, with share price at ₹411.8.