Kesar Enterprises Limited (BOM:507180)
India · Delayed Price · Currency is INR 6.02
-0.17 (-2.75%)
At close: Jun 1, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5.70 | 6.94 | 5.70 | 6.94 | 6.94 | 19.86% | 122,407 |
| Apr 6, 2026 | 5.50 | 5.96 | 5.48 | 5.79 | 5.79 | 5.27% | 31,889 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.01 | 5.50 | 5.50 | -1.61% | 43,014 |
| Apr 1, 2026 | 5.35 | 5.78 | 5.35 | 5.59 | 5.59 | 7.09% | 36,607 |
| Mar 30, 2026 | 4.88 | 5.25 | 4.60 | 5.22 | 5.22 | 12.74% | 173,759 |
| 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 |