What is the all time high of KEEPLEARN?

DSJ Keep Learning Limited (KEEPLEARN) closed at its highest ever adjusted price, ₹17.11, on Jul 1, 2013. Its lowest close was ₹0.2800 on Mar 23, 2004.

How much has KEEPLEARN returned over the last 10 years?

+405.6% in price terms from the close ten years before Sep 28, 2026, which is +17.6% a year compounded. Over one year the return is -40.1%; over five years +65.5%.

What was the worst drawdown in KEEPLEARN history?

-98.2% from the Jul 1, 2013 peak to the Mar 25, 2015 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KEEPLEARN historical data go?

The daily series starts on Dec 30, 1998 and runs to Sep 28, 2026: 6,931 trading sessions across 27.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KEEPLEARN historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KEEPLEARN historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Dec 30, 1998 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KEEPLEARN?

Among complete calendar years, 2021 was the best at +305.6% and 2004 the worst at -62.1%, measured close to close.

BSE · KEEPLEARN · stock

DSJ Keep Learning Limited (KEEPLEARN) stock price history

Every BSE trading session of DSJ Keep Learning Limited from Dec 30, 1998 to Sep 28, 2026: 6,931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KEEPLEARN data, free key Year by year table

KEEPLEARN adjusted close, 1998 to 2026

KEEPLEARNDSJ Keep Learning Limited

₹1.82-40.1% over one year

₹17.11
All time high, 2013: ₹3.19
52 week high, ₹1.48 low: 6,931
Daily sessions since 1998

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.

KEEPLEARN key facts

DSJ Keep Learning Limited (KEEPLEARN) closed at ₹1.82 on Sep 28, 2026 on BSE.
KEEPLEARN's all time high close is ₹17.11, set on Jul 1, 2013; its all time low close is ₹0.2800 on Mar 23, 2004.
KEEPLEARN's 52 week range is ₹1.48 to ₹3.19.
KEEPLEARN returned -40.1% over the year to Sep 28, 2026 and +65.5% over five years.
Over ten years KEEPLEARN returned +406%, +17.6% a year compounded.
KEEPLEARN's deepest drawdown was -98.2% from Jul 1, 2013 to Mar 25, 2015.
DataCedar holds 6,931 daily sessions of KEEPLEARN history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KEEPLEARN price chart, 1998 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KEEPLEARN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-8.1%
3 months	-5.7%
6 months	+9.0%
Year to date	-22.6%
1 year	-40.1%
3 years	-45.0%
5 years	+65.5%
10 years	+405.6%
Since Dec 30, 1998	+203.3%
Compound annual growth, 27.7 years	+4.1%

KEEPLEARN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ₹17.11 on Jul 1, 2013
All time low close: ₹0.2800 on Mar 23, 2004
52 week high: ₹3.19 on Jan 8, 2026
52 week low: ₹1.48 on Mar 30, 2026
Deepest drawdown: -98.2% from Jul 1, 2013 to Mar 25, 2015, not yet recovered
Best single session: +5,085% on Jul 1, 2013
Worst single session: -33.6% on May 6, 2024
Volatility, 1 year annualised: 65.2%
Sessions closing higher, 1 year: 37%
Growth of 1 since 1998: 3.0×
Best calendar year: 2021, +306%
Worst calendar year: 2004, -62%

KEEPLEARN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	₹2.35	₹3.19	₹1.48	₹1.82	-21.9%	2.4M	184
2025	₹4.84	₹4.92	₹2.07	₹2.33	-52.0%	3.5M	248
2024	₹5.67	₹7.53	₹2.66	₹4.85	-15.9%	7.9M	245
2023	₹4.09	₹7.29	₹2.58	₹5.77	+44.6%	3.7M	245
2022	₹1.46	₹14.09	₹1.22	₹3.99	+173.3%	8.2M	248
2021	₹0.3600	₹1.51	₹0.3600	₹1.46	+305.6%	1.6M	248
2020	₹0.3600	₹0.3600	₹0.3600	₹0.3600	0.0%	0	250
2019	₹0.3600	₹0.3600	₹0.3600	₹0.3600	0.0%	0	242
2018	₹0.3600	₹0.3600	₹0.3600	₹0.3600	0.0%	0	246
2017	₹0.3600	₹0.3600	₹0.3600	₹0.3600	0.0%	0	248
2016	₹0.3600	₹0.3600	₹0.3600	₹0.3600	0.0%	0	246
2015	₹0.4300	₹0.5400	₹0.3100	₹0.3600	-18.2%	573.8K	246
2014	₹0.3600	₹1.27	₹0.3300	₹0.4400	+18.9%	2.2M	244
2013	₹0.3300	₹18.00	₹0.3300	₹0.3700	+12.1%	421.6K	248
2012	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	245
2011	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	246
2010	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	250
2009	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	243
2008	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	400	246
2007	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	20	248
2006	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	247
2005	₹0.3300	₹0.3300	₹0.3300	₹0.3300	0.0%	0	250
2004	₹0.8800	₹1.02	₹0.2500	₹0.3300	-62.1%	1.9M	262
2003	₹0.6500	₹1.19	₹0.2500	₹0.8700	+33.8%	4.6M	261
2002	₹0.6000	₹2.15	₹0.5000	₹0.6500	+8.3%	20.4M	261
2001	₹0.6000	₹0.6000	₹0.6000	₹0.6000	0.0%	12.1K	261
2000	₹0.6000	₹0.6000	₹0.6000	₹0.6000	0.0%	25	260
1999	₹0.6000	₹0.6000	₹0.6000	₹0.6000	0.0%	0	261
1998	₹0.6000	₹0.6000	₹0.6000	₹0.6000	n/a	0	2

KEEPLEARN monthly closes, last 12 months

Month	Month end close	Change
September 2026	₹1.82	-5.2%
August 2026	₹1.92	-0.5%
July 2026	₹1.93	-2.0%
June 2026	₹1.97	-4.8%
May 2026	₹2.07	-0.5%
April 2026	₹2.08	+40.5%
March 2026	₹1.48	-25.6%
February 2026	₹1.99	-15.3%
January 2026	₹2.35	+0.9%
December 2025	₹2.33	-8.3%
November 2025	₹2.54	-9.6%
October 2025	₹2.81	+0.7%

About the KEEPLEARN data

Daily bars. 6,931 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KEEPLEARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

KDDL KDDL Limited
KDGREEN KD Green Industries Limited
KEC KEC International Limited
KECL Kirloskar Electric Company Limited
KEERTHI Keerthi Industries Limited
KEI KEI Industries Limited
KEIL Kanoria Energy & Infrastructure Limited
KEL Kotia Enterprises Limited

Browse BSE

Historical data guides

Common questions

KEEPLEARN share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market