Kesar Enterprises Limited (BOM:507180)
India · Delayed Price · Currency is INR 7.03
-0.28 (-3.83%)
At close: Aug 21, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 6.15 | 6.59 | 6.15 | 6.33 | 6.33 | 2.93% | 18,422 |
| Jul 2, 2026 | 6.36 | 6.45 | 5.80 | 6.15 | 6.15 | -3.15% | 26,403 |
| Jul 1, 2026 | 6.36 | 6.54 | 6.21 | 6.35 | 6.35 | 1.76% | 3,434 |
| Jun 30, 2026 | 6.55 | 6.55 | 6.22 | 6.24 | 6.24 | -5.17% | 11,712 |
| Jun 29, 2026 | 6.15 | 6.72 | 6.15 | 6.58 | 6.58 | 2.02% | 3,631 |
| Jun 25, 2026 | 6.54 | 6.76 | 6.35 | 6.45 | 6.45 | 1.74% | 12,351 |
| Jun 24, 2026 | 6.48 | 6.50 | 6.23 | 6.34 | 6.34 | -2.16% | 13,327 |
| Jun 23, 2026 | 7.02 | 7.02 | 6.32 | 6.48 | 6.48 | -4.85% | 13,791 |
| Jun 22, 2026 | 6.85 | 6.85 | 6.10 | 6.81 | 6.81 | 6.41% | 31,782 |
| 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 |