Kesar Enterprises Limited (BOM:507180)
India · Delayed Price · Currency is INR 8.15
+0.03 (0.37%)
At close: Nov 9, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 8.50 | 8.52 | 8.04 | 8.15 | 8.15 | 0.37% | 27,615 |
| Nov 8, 2026 | 7.76 | 8.15 | 7.39 | 8.12 | 8.12 | 4.50% | 16,599 |
| Nov 6, 2026 | 7.72 | 8.49 | 7.72 | 7.77 | 7.77 | -4.31% | 15,991 |
| Nov 5, 2026 | 8.18 | 8.48 | 7.85 | 8.12 | 8.12 | -1.22% | 10,953 |
| Nov 4, 2026 | 8.64 | 8.64 | 8.21 | 8.22 | 8.22 | -4.86% | 5,354 |
| Nov 3, 2026 | 8.68 | 8.68 | 7.94 | 8.64 | 8.64 | 3.47% | 19,824 |
| Nov 2, 2026 | 8.78 | 8.78 | 8.00 | 8.35 | 8.35 | -0.48% | 8,381 |
| Oct 30, 2026 | 8.39 | 8.80 | 8.36 | 8.39 | 8.39 | -4.66% | 9,828 |
| Oct 29, 2026 | 8.81 | 9.19 | 8.80 | 8.80 | 8.80 | -4.97% | 21,373 |
| Oct 28, 2026 | 9.26 | 9.98 | 9.26 | 9.26 | 9.26 | -4.93% | 18,179 |
| Oct 27, 2026 | 9.74 | 10.76 | 9.74 | 9.74 | 9.74 | -4.98% | 199,913 |
| Oct 26, 2026 | 10.73 | 10.73 | 10.25 | 10.25 | 10.25 | -4.92% | 180 |
| Oct 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.00% | 120 |
| Oct 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.96% | 10,229 |
| Oct 21, 2026 | 11.11 | 11.22 | 11.11 | 11.22 | 11.22 | -0.97% | 10,074 |
| Oct 19, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.99% | 16,117 |
| Oct 16, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.95% | 172 |
| Oct 15, 2026 | 12.03 | 12.03 | 11.79 | 11.79 | 11.79 | -2.00% | 14,150 |
| Oct 14, 2026 | 12.25 | 12.49 | 12.02 | 12.03 | 12.03 | -1.80% | 39,977 |
| Oct 13, 2026 | 12.73 | 12.73 | 12.25 | 12.25 | 12.25 | -1.92% | 50,543 |
| Oct 12, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.96% | 67,675 |
| Oct 9, 2026 | 12.74 | 12.80 | 12.74 | 12.74 | 12.74 | -2.00% | 54,196 |
| Oct 8, 2026 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | -1.59% | 49,205 |
| Oct 7, 2026 | 12.74 | 13.21 | 12.74 | 13.21 | 13.21 | 1.62% | 83,817 |
| Oct 6, 2026 | 13.19 | 13.19 | 13.00 | 13.00 | 13.00 | 0.46% | 49,379 |
| Oct 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.97% | 104,231 |
| Oct 1, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.93% | 145,938 |
| Sep 30, 2026 | 11.97 | 12.45 | 11.97 | 12.45 | 12.45 | 1.97% | 78,520 |
| Sep 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.93% | 206,977 |
| Sep 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | 4,239 |
| Sep 25, 2026 | 12.95 | 12.95 | 12.70 | 12.70 | 12.70 | -1.93% | 147,649 |
| Sep 24, 2026 | 13.47 | 13.47 | 12.95 | 12.95 | 12.95 | -1.97% | 240,950 |
| Sep 23, 2026 | 13.22 | 13.22 | 12.72 | 13.21 | 13.21 | 1.85% | 280,546 |
| Sep 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 1.97% | 60,297 |
| Sep 21, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.92% | 97,914 |
| Sep 18, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.96% | 118,602 |
| Sep 17, 2026 | 12.24 | 12.24 | 12.23 | 12.24 | 12.24 | 2.00% | 308,599 |
| Sep 16, 2026 | 11.44 | 12.00 | 11.44 | 12.00 | 12.00 | 4.99% | 847,955 |
| Sep 15, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.96% | 271,184 |
| 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 |