Kesar Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	6.41	6.64	6.37	6.40	6.40	-1.39%	9,662
Jun 18, 2026	6.50	6.79	6.32	6.49	6.49	-0.31%	10,360
Jun 17, 2026	6.78	6.87	6.49	6.51	6.51	-1.96%	12,719
Jun 16, 2026	6.60	6.79	6.40	6.64	6.64	1.22%	11,505
Jun 15, 2026	6.99	6.99	6.25	6.56	6.56	-0.15%	15,476
Jun 12, 2026	6.46	6.60	6.20	6.57	6.57	7.88%	15,125
Jun 11, 2026	6.55	6.99	6.01	6.09	6.09	-5.43%	25,213
Jun 10, 2026	5.98	6.64	5.98	6.44	6.44	6.62%	51,136
Jun 9, 2026	6.51	6.51	6.00	6.04	6.04	-4.73%	20,123
Jun 8, 2026	5.92	6.51	5.71	6.34	6.34	7.09%	18,082
Jun 5, 2026	6.00	6.19	5.72	5.92	5.92	-0.84%	19,842
Jun 4, 2026	6.40	6.40	5.97	5.97	5.97	-2.29%	7,394
Jun 3, 2026	5.87	6.15	5.63	6.11	6.11	4.27%	28,782
Jun 2, 2026	6.02	6.11	5.72	5.86	5.86	-2.66%	20,053
Jun 1, 2026	6.32	6.32	5.95	6.02	6.02	-2.75%	9,794
May 29, 2026	6.45	6.45	6.13	6.19	6.19	-3.58%	12,873
May 27, 2026	6.35	6.48	6.30	6.42	6.42	2.72%	10,418
May 26, 2026	6.50	6.50	6.21	6.25	6.25	-3.85%	46,367
May 25, 2026	6.42	6.53	6.20	6.50	6.50	1.25%	21,670
May 22, 2026	6.40	6.74	6.20	6.42	6.42	-1.08%	10,290
May 21, 2026	6.50	6.58	6.12	6.49	6.49	1.72%	6,514
May 20, 2026	6.59	6.59	6.25	6.38	6.38	-1.85%	4,071
May 19, 2026	6.60	6.60	6.20	6.50	6.50	1.56%	1,670
May 18, 2026	6.50	6.69	6.09	6.40	6.40	-0.16%	23,585
May 15, 2026	6.50	6.70	6.40	6.41	6.41	-1.08%	7,129
May 14, 2026	6.73	6.89	6.40	6.48	6.48	-3.71%	8,528
May 13, 2026	6.65	6.95	6.36	6.73	6.73	1.20%	14,535
May 12, 2026	6.89	6.98	6.63	6.65	6.65	-1.92%	18,624
May 11, 2026	7.13	7.13	6.65	6.78	6.78	-3.00%	20,414
May 8, 2026	6.62	6.99	6.62	6.99	6.99	3.10%	22,910
May 7, 2026	6.75	7.00	6.75	6.78	6.78	-1.74%	5,815
May 6, 2026	6.84	7.00	6.51	6.90	6.90	2.22%	18,332
May 5, 2026	6.83	7.19	6.63	6.75	6.75	-1.60%	8,712
May 4, 2026	6.89	7.08	6.50	6.86	6.86	1.63%	88,861
Apr 30, 2026	6.80	6.90	6.30	6.75	6.75	2.43%	75,141
Apr 29, 2026	6.70	6.70	6.40	6.59	6.59	-0.15%	4,001
Apr 28, 2026	6.60	6.78	6.34	6.60	6.60	-	14,594
Apr 27, 2026	6.80	6.80	6.51	6.60	6.60	1.85%	13,914
Apr 24, 2026	6.67	6.78	6.43	6.48	6.48	-2.85%	10,873
Apr 23, 2026	6.79	6.79	6.37	6.67	6.67	-0.45%	17,171
Apr 22, 2026	6.80	6.80	6.50	6.70	6.70	0.30%	7,130
Apr 21, 2026	6.82	6.82	6.48	6.68	6.68	-1.18%	4,136
Apr 20, 2026	6.80	6.80	6.46	6.76	6.76	-0.59%	19,679
Apr 17, 2026	6.75	7.15	6.60	6.80	6.80	-0.58%	25,565
Apr 16, 2026	6.82	7.30	6.50	6.84	6.84	-3.66%	26,192
Apr 15, 2026	6.99	7.25	6.71	7.10	7.10	6.45%	39,201
Apr 13, 2026	6.98	7.00	6.45	6.67	6.67	-4.44%	42,813
Apr 10, 2026	6.94	7.00	6.50	6.98	6.98	1.45%	30,058
Apr 9, 2026	6.81	7.02	6.81	6.88	6.88	-2.96%	17,105
Apr 8, 2026	7.11	7.52	6.95	7.09	7.09	2.16%	70,923