Kesar Petroproducts Limited (BOM:524174)
India · Delayed Price · Currency is INR 22.05
+1.15 (5.50%)
At close: Jan 21, 2026
Kesar Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.50 | 22.30 | 20.75 | 22.05 | 22.05 | 5.50% | 53,794 |
| Jan 20, 2026 | 22.56 | 22.56 | 20.02 | 20.90 | 20.90 | -4.87% | 104,549 |
| Jan 19, 2026 | 22.66 | 23.20 | 21.80 | 21.97 | 21.97 | -5.18% | 83,472 |
| Jan 16, 2026 | 23.59 | 23.60 | 23.08 | 23.17 | 23.17 | -1.32% | 27,696 |
| Jan 14, 2026 | 23.06 | 23.89 | 23.06 | 23.48 | 23.48 | -0.30% | 39,719 |
| Jan 13, 2026 | 23.77 | 24.38 | 23.53 | 23.55 | 23.55 | -0.30% | 32,061 |
| Jan 12, 2026 | 23.00 | 24.00 | 22.71 | 23.62 | 23.62 | 1.16% | 43,102 |
| Jan 9, 2026 | 24.75 | 24.96 | 22.12 | 23.35 | 23.35 | -4.38% | 57,613 |
| Jan 8, 2026 | 24.44 | 25.37 | 24.28 | 24.42 | 24.42 | 0.62% | 45,403 |
| Jan 7, 2026 | 24.14 | 24.60 | 23.90 | 24.27 | 24.27 | 0.54% | 33,213 |
| Jan 6, 2026 | 25.47 | 25.70 | 24.01 | 24.14 | 24.14 | -3.59% | 73,529 |
| Jan 5, 2026 | 24.70 | 25.40 | 24.02 | 25.04 | 25.04 | 1.38% | 40,909 |
| Jan 2, 2026 | 23.75 | 25.50 | 23.75 | 24.70 | 24.70 | 2.62% | 61,046 |
| Jan 1, 2026 | 24.80 | 24.80 | 23.50 | 24.07 | 24.07 | -1.31% | 40,554 |
| Dec 31, 2025 | 25.25 | 25.87 | 24.25 | 24.39 | 24.39 | -2.24% | 48,141 |
| Dec 30, 2025 | 25.02 | 25.02 | 24.30 | 24.95 | 24.95 | -0.28% | 47,101 |
| Dec 29, 2025 | 25.00 | 25.87 | 24.63 | 25.02 | 25.02 | -1.15% | 71,179 |
| Dec 26, 2025 | 24.58 | 25.60 | 23.50 | 25.31 | 25.31 | 2.97% | 66,139 |
| Dec 24, 2025 | 24.90 | 25.23 | 24.31 | 24.58 | 24.58 | -0.36% | 81,303 |
| Dec 23, 2025 | 24.70 | 25.00 | 24.30 | 24.67 | 24.67 | -0.12% | 49,165 |
| Dec 22, 2025 | 24.10 | 24.87 | 24.00 | 24.70 | 24.70 | 3.78% | 49,633 |
| Dec 19, 2025 | 23.24 | 23.99 | 23.00 | 23.80 | 23.80 | 1.93% | 25,677 |
| Dec 18, 2025 | 23.49 | 23.75 | 23.21 | 23.35 | 23.35 | 0.65% | 30,278 |
| Dec 17, 2025 | 24.00 | 24.26 | 23.00 | 23.20 | 23.20 | -2.40% | 53,769 |
| Dec 16, 2025 | 24.45 | 24.45 | 23.55 | 23.77 | 23.77 | -1.61% | 20,664 |
| Dec 15, 2025 | 24.01 | 24.78 | 23.45 | 24.16 | 24.16 | 1.09% | 42,447 |
| Dec 12, 2025 | 24.51 | 24.54 | 23.70 | 23.90 | 23.90 | -0.67% | 17,666 |
| Dec 11, 2025 | 24.97 | 24.97 | 23.50 | 24.06 | 24.06 | -1.80% | 31,036 |
| Dec 10, 2025 | 24.75 | 25.50 | 23.99 | 24.50 | 24.50 | 0.08% | 110,506 |
| Dec 9, 2025 | 23.62 | 24.99 | 23.02 | 24.48 | 24.48 | 3.64% | 74,255 |
| Dec 8, 2025 | 24.50 | 24.99 | 23.00 | 23.62 | 23.62 | -2.48% | 66,579 |
| Dec 5, 2025 | 25.39 | 26.00 | 23.25 | 24.22 | 24.22 | -4.61% | 93,017 |
| Dec 4, 2025 | 25.65 | 25.95 | 25.10 | 25.39 | 25.39 | -1.51% | 38,159 |
| Dec 3, 2025 | 26.51 | 27.00 | 25.52 | 25.78 | 25.78 | -4.62% | 71,186 |
| Dec 2, 2025 | 27.61 | 28.09 | 26.81 | 27.03 | 27.03 | -2.14% | 15,125 |
| Dec 1, 2025 | 27.99 | 28.94 | 27.60 | 27.62 | 27.62 | -1.92% | 33,812 |
| Nov 28, 2025 | 27.41 | 28.38 | 27.40 | 28.16 | 28.16 | 3.49% | 83,045 |
| Nov 27, 2025 | 27.28 | 27.41 | 26.75 | 27.21 | 27.21 | 2.72% | 53,199 |
| Nov 26, 2025 | 26.50 | 27.55 | 26.00 | 26.49 | 26.49 | 1.11% | 44,331 |
| Nov 25, 2025 | 26.50 | 26.55 | 26.01 | 26.20 | 26.20 | -0.27% | 11,405 |
| Nov 24, 2025 | 27.00 | 27.90 | 25.50 | 26.27 | 26.27 | -0.34% | 82,199 |
| Nov 21, 2025 | 27.93 | 28.54 | 26.00 | 26.36 | 26.36 | -5.42% | 136,188 |
| Nov 20, 2025 | 28.78 | 28.78 | 27.80 | 27.87 | 27.87 | -2.07% | 86,961 |
| Nov 19, 2025 | 28.42 | 29.92 | 28.31 | 28.46 | 28.46 | -1.45% | 34,000 |
| Nov 18, 2025 | 29.10 | 29.50 | 28.35 | 28.88 | 28.88 | -0.76% | 98,350 |
| Nov 17, 2025 | 29.09 | 29.95 | 28.80 | 29.10 | 29.10 | 0.03% | 87,714 |
| Nov 14, 2025 | 29.75 | 29.75 | 28.01 | 29.09 | 29.09 | 0.80% | 110,560 |
| Nov 13, 2025 | 29.45 | 29.45 | 28.53 | 28.86 | 28.86 | -0.31% | 46,923 |
| Nov 12, 2025 | 28.70 | 30.00 | 28.70 | 28.95 | 28.95 | -1.56% | 87,611 |
| Nov 11, 2025 | 30.02 | 30.02 | 29.06 | 29.41 | 29.41 | -0.07% | 29,360 |