Kesar Enterprises Limited (BOM:507180)
India · Delayed Price · Currency is INR 10.89
+0.51 (4.91%)
At close: Sep 11, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4.91% | 32,281 |
| Sep 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4.95% | 137,554 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 4.99% | 41,043 |
| Sep 8, 2026 | 10.10 | 10.10 | 9.42 | 9.42 | 9.42 | -4.94% | 145,500 |
| Sep 7, 2026 | 10.09 | 10.19 | 9.55 | 9.91 | 9.91 | 2.06% | 43,415 |
| Sep 4, 2026 | 9.99 | 10.44 | 9.50 | 9.71 | 9.71 | -2.90% | 172,712 |
| Sep 3, 2026 | 10.65 | 10.65 | 10.00 | 10.00 | 10.00 | -4.94% | 92,902 |
| Sep 2, 2026 | 9.89 | 10.65 | 9.50 | 10.52 | 10.52 | 6.59% | 111,484 |
| Sep 1, 2026 | 11.49 | 11.49 | 9.42 | 9.87 | 9.87 | -5.55% | 377,541 |
| Aug 31, 2026 | 9.50 | 10.75 | 8.63 | 10.45 | 10.45 | 16.63% | 317,561 |
| Aug 28, 2026 | 7.94 | 9.09 | 7.50 | 8.96 | 8.96 | 12.85% | 208,157 |
| Aug 27, 2026 | 8.45 | 9.30 | 7.80 | 7.94 | 7.94 | -6.92% | 90,045 |
| Aug 26, 2026 | 7.10 | 8.55 | 7.10 | 8.53 | 8.53 | 19.64% | 403,521 |
| Aug 25, 2026 | 7.90 | 7.90 | 7.13 | 7.13 | 7.13 | -4.17% | 44,440 |
| Aug 24, 2026 | 7.20 | 7.95 | 7.20 | 7.44 | 7.44 | 5.83% | 76,347 |
| Aug 21, 2026 | 7.50 | 7.69 | 6.66 | 7.03 | 7.03 | -3.83% | 28,374 |
| Aug 20, 2026 | 7.21 | 7.97 | 7.21 | 7.31 | 7.31 | -2.53% | 33,317 |
| Aug 19, 2026 | 7.09 | 7.76 | 6.71 | 7.50 | 7.50 | 5.78% | 179,395 |
| Aug 18, 2026 | 7.12 | 7.25 | 6.82 | 7.09 | 7.09 | -0.42% | 17,865 |
| Aug 17, 2026 | 6.62 | 7.89 | 6.51 | 7.12 | 7.12 | 7.55% | 40,985 |
| Aug 14, 2026 | 6.65 | 6.95 | 6.62 | 6.62 | 6.62 | -1.49% | 41,489 |
| Aug 13, 2026 | 6.65 | 7.31 | 6.48 | 6.72 | 6.72 | -1.03% | 18,366 |
| Aug 12, 2026 | 6.87 | 8.19 | 6.05 | 6.79 | 6.79 | -0.59% | 205,248 |
| Aug 11, 2026 | 6.38 | 6.97 | 6.20 | 6.83 | 6.83 | 9.28% | 27,906 |
| Aug 10, 2026 | 5.59 | 6.84 | 5.59 | 6.25 | 6.25 | 9.65% | 70,030 |
| Aug 7, 2026 | 5.75 | 6.39 | 5.69 | 5.70 | 5.70 | -0.87% | 37,537 |
| Aug 6, 2026 | 5.79 | 5.83 | 5.70 | 5.75 | 5.75 | -1.54% | 12,643 |
| Aug 5, 2026 | 5.74 | 5.84 | 5.69 | 5.84 | 5.84 | 3.55% | 22,314 |
| Aug 4, 2026 | 5.40 | 5.76 | 5.40 | 5.64 | 5.64 | 3.68% | 24,380 |
| Aug 3, 2026 | 5.70 | 5.83 | 5.40 | 5.44 | 5.44 | -2.33% | 37,195 |
| Jul 31, 2026 | 5.99 | 6.00 | 5.47 | 5.57 | 5.57 | -3.97% | 27,316 |
| Jul 30, 2026 | 6.20 | 6.20 | 5.53 | 5.80 | 5.80 | -2.85% | 14,116 |
| Jul 29, 2026 | 6.04 | 6.04 | 5.58 | 5.97 | 5.97 | 7.18% | 24,560 |
| Jul 28, 2026 | 5.74 | 5.74 | 5.46 | 5.57 | 5.57 | 1.27% | 7,436 |
| Jul 27, 2026 | 5.17 | 5.92 | 5.17 | 5.50 | 5.50 | -1.61% | 8,288 |
| Jul 24, 2026 | 5.80 | 5.85 | 5.41 | 5.59 | 5.59 | -3.62% | 49,192 |
| Jul 23, 2026 | 5.76 | 6.00 | 5.76 | 5.80 | 5.80 | -1.36% | 10,266 |
| Jul 22, 2026 | 6.04 | 6.04 | 5.70 | 5.88 | 5.88 | -2.65% | 14,207 |
| Jul 21, 2026 | 6.12 | 6.20 | 5.83 | 6.04 | 6.04 | -1.95% | 9,061 |
| Jul 20, 2026 | 6.20 | 6.20 | 5.93 | 6.16 | 6.16 | -0.65% | 4,929 |
| Jul 17, 2026 | 6.17 | 6.38 | 6.00 | 6.20 | 6.20 | 1.47% | 2,706 |
| Jul 16, 2026 | 6.28 | 6.30 | 6.04 | 6.11 | 6.11 | 0.66% | 2,058 |
| Jul 15, 2026 | 6.07 | 6.22 | 6.00 | 6.07 | 6.07 | 0.50% | 9,962 |
| Jul 14, 2026 | 6.35 | 6.88 | 5.84 | 6.04 | 6.04 | -6.79% | 96,422 |
| Jul 13, 2026 | 6.75 | 6.97 | 6.37 | 6.48 | 6.48 | -3.14% | 11,179 |
| Jul 10, 2026 | 6.49 | 6.88 | 6.30 | 6.69 | 6.69 | 3.08% | 10,092 |
| Jul 9, 2026 | 6.76 | 6.80 | 6.43 | 6.49 | 6.49 | 1.41% | 21,937 |
| Jul 8, 2026 | 6.16 | 6.76 | 6.16 | 6.40 | 6.40 | 3.90% | 37,332 |
| Jul 7, 2026 | 6.34 | 6.45 | 6.07 | 6.16 | 6.16 | -2.84% | 4,660 |
| Jul 6, 2026 | 6.59 | 6.59 | 6.01 | 6.34 | 6.34 | 0.16% | 24,550 |