Skip to main content
logo
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
25.02
+0.46 (1.87%)
At close: Mar 5, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4425.4424.0025.0225.021.87%263,216
Mar 4, 202625.0025.5024.1324.5624.56-1.21%248,223
Mar 2, 202622.6025.0022.5024.8624.864.15%329,531
Feb 27, 202623.4024.2022.5023.8723.872.80%59,930
Feb 26, 202623.4023.5022.7623.2223.224.27%163,957
Feb 25, 202621.0923.3520.8122.2722.275.60%154,552
Feb 24, 202621.7522.0020.6021.0921.09-2.32%83,256
Feb 23, 202621.8822.3520.9821.5921.59-1.33%108,535
Feb 20, 202623.3023.3021.8021.8821.88-3.87%88,660
Feb 19, 202623.5023.9422.1022.7622.76-3.89%55,075
Feb 18, 202624.5024.5023.6223.6823.68-0.96%44,577
Feb 17, 202624.0024.5523.3023.9123.911.96%63,083
Feb 16, 202624.5024.5022.5023.4523.45-8.86%135,832
Feb 13, 202626.6027.2025.0225.7325.73-3.52%105,613
Feb 12, 202626.0026.9025.5126.6726.672.34%105,844
Feb 11, 202626.3526.8025.8026.0626.061.44%383,614
Feb 10, 202625.5025.9024.7525.6925.697.13%219,761
Feb 9, 202622.5024.3922.5023.9823.9810.30%604,102
Feb 6, 202622.0322.5921.5221.7421.74-4.02%39,706
Feb 5, 202622.6423.5022.5022.6522.650.09%23,485
Feb 4, 202623.0023.0021.6022.6322.63-0.09%52,325
Feb 3, 202623.0623.2522.5022.6522.650.89%40,155
Feb 2, 202621.9922.8020.7522.4522.453.98%40,276
Feb 1, 202620.7521.9420.7521.5921.59-0.14%14,324
Jan 30, 202620.7022.0520.2221.6221.623.30%80,433
Jan 29, 202621.4922.2020.7020.9320.93-1.32%41,284
Jan 28, 202620.2521.4920.2521.2121.212.71%21,912
Jan 27, 202620.9521.4520.2520.6520.651.32%35,435
Jan 23, 202621.6522.5020.1220.3820.38-5.82%81,047
Jan 22, 202622.5022.7721.4021.6421.64-1.86%27,258
Jan 21, 202621.5022.3020.7522.0522.055.50%53,794
Jan 20, 202622.5622.5620.0220.9020.90-4.87%104,549
Jan 19, 202622.6623.2021.8021.9721.97-5.18%83,472
Jan 16, 202623.5923.6023.0823.1723.17-1.32%27,696
Jan 14, 202623.0623.8923.0623.4823.48-0.30%39,719
Jan 13, 202623.7724.3823.5323.5523.55-0.30%32,061
Jan 12, 202623.0024.0022.7123.6223.621.16%43,102
Jan 9, 202624.7524.9622.1223.3523.35-4.38%57,613
Jan 8, 202624.4425.3724.2824.4224.420.62%45,403
Jan 7, 202624.1424.6023.9024.2724.270.54%33,213
Jan 6, 202625.4725.7024.0124.1424.14-3.59%73,529
Jan 5, 202624.7025.4024.0225.0425.041.38%40,909
Jan 2, 202623.7525.5023.7524.7024.702.62%61,046
Jan 1, 202624.8024.8023.5024.0724.07-1.31%40,554
Dec 31, 202525.2525.8724.2524.3924.39-2.24%48,141
Dec 30, 202525.0225.0224.3024.9524.95-0.28%47,101
Dec 29, 202525.0025.8724.6325.0225.02-1.15%71,179
Dec 26, 202524.5825.6023.5025.3125.312.97%66,139
Dec 24, 202524.9025.2324.3124.5824.58-0.36%81,303
Dec 23, 202524.7025.0024.3024.6724.67-0.12%49,165