NSE · KEEPLEARN · stock
DSJ Keep Learning Limited (KEEPLEARN) stock price history
Every NSE trading session of DSJ Keep Learning Limited from Mar 25, 2021 to Sep 28, 2026: 1,363 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.
KEEPLEARN adjusted close, 2021 to 2026
- ₹8.44
- All time high, 2022
- ₹3.21
- 52 week high, ₹1.51 low
- 1,363
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KEEPLEARN key facts
- DSJ Keep Learning Limited (KEEPLEARN) closed at ₹1.87 on Sep 28, 2026 on NSE.
- KEEPLEARN's all time high close is ₹8.44, set on Sep 13, 2022; its all time low close is ₹0.4444 on Jun 4, 2021.
- KEEPLEARN's 52 week range is ₹1.51 to ₹3.21.
- KEEPLEARN returned -36.2% over the year to Sep 28, 2026 and +156.2% over five years.
- Since Mar 25, 2021 KEEPLEARN returned +195%, +21.7% a year compounded.
- KEEPLEARN's deepest drawdown was -81.8% from Sep 13, 2022 to Mar 30, 2026.
- DataCedar holds 1,363 daily sessions of KEEPLEARN history from Mar 25, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEEPLEARN price chart, 2021 to 2026
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 | -3.6% |
| 3 months | -4.6% |
| 6 months | +14.0% |
| Year to date | -22.4% |
| 1 year | -36.2% |
| 3 years | -7.9% |
| 5 years | +156.2% |
| 10 years | n/a |
| Since Mar 25, 2021 | +194.6% |
| Compound annual growth, 5.5 years | +21.7% |
KEEPLEARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹8.44 on Sep 13, 2022
- All time low close
- ₹0.4444 on Jun 4, 2021
- 52 week high
- ₹3.21 on Oct 24, 2025
- 52 week low
- ₹1.51 on Jul 22, 2026
- Deepest drawdown
- -81.8% from Sep 13, 2022 to Mar 30, 2026, not yet recovered
- Best single session
- +19.5% on Apr 1, 2026
- Worst single session
- -11.1% on Feb 2, 2026
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2021
- 2.9×
- Best calendar year
- 2022, +155%
- Worst calendar year
- 2025, -51%
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. 2021 starts on Mar 25, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.40 | ₹2.98 | ₹1.51 | ₹1.87 | -22.1% | 11.4M | 184 |
| 2025 | ₹5.14 | ₹5.14 | ₹2.01 | ₹2.40 | -51.1% | 13.7M | 249 |
| 2024 | ₹3.62 | ₹7.51 | ₹2.16 | ₹4.91 | +33.4% | 16.9M | 246 |
| 2023 | ₹2.57 | ₹4.51 | ₹1.68 | ₹3.68 | +46.8% | 8.8M | 245 |
| 2022 | ₹0.9840 | ₹8.44 | ₹0.7618 | ₹2.51 | +154.8% | 8.7M | 248 |
| 2021 | ₹0.6348 | ₹1.11 | ₹0.4126 | ₹0.9840 | n/a | 4.2M | 191 |
KEEPLEARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.87 | -3.6% |
| August 2026 | ₹1.94 | +1.6% |
| July 2026 | ₹1.91 | +0.5% |
| June 2026 | ₹1.90 | -8.7% |
| May 2026 | ₹2.08 | 0.0% |
| April 2026 | ₹2.08 | +35.1% |
| March 2026 | ₹1.54 | -21.4% |
| February 2026 | ₹1.96 | -16.2% |
| January 2026 | ₹2.34 | -2.5% |
| December 2025 | ₹2.40 | -2.4% |
| November 2025 | ₹2.46 | -14.3% |
| October 2025 | ₹2.87 | +3.2% |
About the KEEPLEARN data
Daily bars. 1,363 sessions from Mar 25, 2021 to Sep 28, 2026, one row per NSE 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 NSE 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 Mar 25, 2021, 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 NSE
Common questions
KEEPLEARN share price history
