Kesar Enterprises Limited (BOM:507180)
India · Delayed Price · Currency is INR 4.630
-0.170 (-3.54%)
At close: Mar 27, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.90 | 4.94 | 4.40 | 4.63 | 4.63 | -3.54% | 63,632 |
| Mar 25, 2026 | 4.98 | 4.98 | 4.62 | 4.80 | 4.80 | 0.63% | 45,369 |
| Mar 24, 2026 | 5.04 | 5.04 | 4.60 | 4.77 | 4.77 | 3.47% | 16,144 |
| Mar 23, 2026 | 4.74 | 4.89 | 4.60 | 4.61 | 4.61 | -2.74% | 32,540 |
| Mar 20, 2026 | 4.78 | 5.07 | 4.68 | 4.74 | 4.74 | 1.28% | 89,525 |
| Mar 19, 2026 | 4.94 | 4.95 | 4.60 | 4.68 | 4.68 | -3.51% | 46,671 |
| Mar 18, 2026 | 4.61 | 4.85 | 4.61 | 4.85 | 4.85 | 7.54% | 44,059 |
| Mar 17, 2026 | 4.87 | 4.87 | 4.37 | 4.51 | 4.51 | -3.63% | 63,320 |
| Mar 16, 2026 | 4.74 | 4.92 | 4.59 | 4.68 | 4.68 | -1.06% | 10,560 |
| Mar 13, 2026 | 5.09 | 5.09 | 4.70 | 4.73 | 4.73 | -2.47% | 55,575 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.70 | 4.85 | 4.85 | -4.15% | 48,672 |
| Mar 11, 2026 | 4.78 | 5.29 | 4.78 | 5.06 | 5.06 | 5.86% | 22,895 |
| Mar 10, 2026 | 4.99 | 4.99 | 4.58 | 4.78 | 4.78 | -3.24% | 34,543 |
| Mar 9, 2026 | 4.89 | 4.99 | 4.65 | 4.94 | 4.94 | 6.24% | 28,505 |
| Mar 6, 2026 | 4.67 | 4.95 | 4.50 | 4.65 | 4.65 | 1.53% | 33,167 |
| Mar 5, 2026 | 4.99 | 4.99 | 4.52 | 4.58 | 4.58 | -3.17% | 38,163 |
| Mar 4, 2026 | 4.11 | 5.09 | 4.11 | 4.73 | 4.73 | 5.58% | 79,126 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.10 | 4.48 | 4.48 | -4.27% | 31,208 |
| Feb 27, 2026 | 4.63 | 4.79 | 4.50 | 4.68 | 4.68 | 1.08% | 30,327 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.50 | 4.63 | 4.63 | -6.28% | 42,675 |
| Feb 25, 2026 | 4.60 | 5.14 | 4.50 | 4.94 | 4.94 | 3.35% | 36,127 |
| Feb 24, 2026 | 5.01 | 5.15 | 4.50 | 4.78 | 4.78 | -2.65% | 23,023 |
| Feb 23, 2026 | 5.00 | 5.28 | 4.80 | 4.91 | 4.91 | -1.80% | 16,877 |
| Feb 20, 2026 | 5.25 | 5.25 | 4.95 | 5.00 | 5.00 | -3.85% | 20,602 |
| Feb 19, 2026 | 5.16 | 5.50 | 5.00 | 5.20 | 5.20 | 0.78% | 66,519 |
| Feb 18, 2026 | 5.04 | 5.48 | 5.04 | 5.16 | 5.16 | 1.98% | 45,841 |
| Feb 17, 2026 | 5.74 | 5.74 | 5.03 | 5.06 | 5.06 | -1.56% | 39,401 |
| Feb 16, 2026 | 5.18 | 5.59 | 5.02 | 5.14 | 5.14 | -0.39% | 33,272 |
| Feb 13, 2026 | 5.35 | 5.58 | 5.13 | 5.16 | 5.16 | -3.55% | 17,363 |
| Feb 12, 2026 | 5.50 | 5.68 | 5.34 | 5.35 | 5.35 | -2.19% | 32,121 |
| Feb 11, 2026 | 5.50 | 5.70 | 5.45 | 5.47 | 5.47 | -0.36% | 16,524 |
| Feb 10, 2026 | 5.45 | 5.55 | 5.40 | 5.49 | 5.49 | 0.73% | 31,437 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | 2.06% | 20,925 |
| Feb 6, 2026 | 5.49 | 5.49 | 4.87 | 5.34 | 5.34 | 4.09% | 10,998 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.00 | 5.13 | 5.13 | 1.99% | 16,961 |
| Feb 4, 2026 | 4.91 | 5.73 | 4.91 | 5.03 | 5.03 | -1.18% | 115,962 |
| Feb 3, 2026 | 5.88 | 5.88 | 5.06 | 5.09 | 5.09 | -3.78% | 69,036 |
| Feb 2, 2026 | 6.06 | 6.06 | 5.05 | 5.29 | 5.29 | -2.76% | 33,527 |
| Feb 1, 2026 | 5.49 | 6.50 | 5.15 | 5.44 | 5.44 | -0.91% | 49,432 |
| Jan 30, 2026 | 5.62 | 5.90 | 5.40 | 5.49 | 5.49 | -2.31% | 22,153 |
| Jan 29, 2026 | 5.70 | 6.20 | 5.35 | 5.62 | 5.62 | 5.44% | 33,284 |
| Jan 28, 2026 | 4.73 | 5.70 | 4.73 | 5.33 | 5.33 | 12.21% | 41,933 |
| Jan 27, 2026 | 5.30 | 5.30 | 4.17 | 4.75 | 4.75 | -3.06% | 40,233 |
| Jan 23, 2026 | 5.00 | 5.40 | 4.85 | 4.90 | 4.90 | -3.35% | 54,088 |
| Jan 22, 2026 | 5.28 | 5.49 | 4.98 | 5.07 | 5.07 | -2.12% | 22,371 |
| Jan 21, 2026 | 5.02 | 5.50 | 5.02 | 5.18 | 5.18 | -5.99% | 32,169 |
| Jan 20, 2026 | 5.46 | 5.82 | 5.35 | 5.51 | 5.51 | -5.65% | 58,461 |
| Jan 19, 2026 | 6.30 | 6.30 | 5.16 | 5.84 | 5.84 | -2.67% | 8,898 |
| Jan 16, 2026 | 6.20 | 6.20 | 5.86 | 6.00 | 6.00 | 1.35% | 6,010 |
| Jan 14, 2026 | 6.00 | 6.17 | 5.85 | 5.92 | 5.92 | -1.33% | 16,442 |