Kesar Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	11.65	12.19	11.23	11.51	11.51	-4.48%	88,847
Sep 30, 2026	12.49	12.49	11.85	12.05	12.05	-1.63%	72,314
Sep 29, 2026	12.00	12.50	11.62	12.25	12.25	0.99%	68,972
Sep 28, 2026	12.99	12.99	11.96	12.13	12.13	-5.46%	111,906
Sep 25, 2026	12.89	13.00	12.15	12.83	12.83	2.07%	92,944
Sep 24, 2026	12.89	12.89	12.25	12.57	12.57	-0.55%	102,260
Sep 23, 2026	12.80	13.00	12.50	12.64	12.64	-0.16%	197,382
Sep 22, 2026	13.77	13.77	12.30	12.66	12.66	-5.17%	111,120
Sep 21, 2026	13.26	13.69	13.25	13.35	13.35	1.21%	43,828
Sep 18, 2026	13.07	13.98	12.80	13.19	13.19	0.61%	95,103
Sep 17, 2026	13.65	13.65	12.99	13.11	13.11	-2.09%	41,442
Sep 16, 2026	13.01	13.45	12.55	13.39	13.39	-0.22%	53,261
Sep 15, 2026	13.95	13.95	12.95	13.42	13.42	-2.33%	42,417
Sep 11, 2026	13.90	14.14	13.36	13.74	13.74	-1.08%	40,370
Sep 10, 2026	13.98	14.40	13.53	13.89	13.89	1.02%	39,033
Sep 9, 2026	13.83	13.85	13.21	13.75	13.75	1.18%	39,964
Sep 8, 2026	13.00	13.88	12.95	13.59	13.59	4.62%	62,301
Sep 7, 2026	13.90	13.90	12.70	12.99	12.99	-4.06%	127,946
Sep 4, 2026	13.80	14.37	12.80	13.54	13.54	-3.29%	67,496
Sep 3, 2026	14.21	14.73	13.70	14.00	14.00	-3.11%	78,596
Sep 2, 2026	14.60	14.84	14.16	14.45	14.45	1.05%	41,962
Sep 1, 2026	12.79	14.86	12.42	14.30	14.30	12.78%	179,188
Aug 31, 2026	13.10	13.50	11.99	12.68	12.68	-3.21%	167,863
Aug 28, 2026	14.24	14.24	12.85	13.10	13.10	-4.80%	158,131
Aug 27, 2026	15.20	15.20	13.67	13.76	13.76	-7.15%	207,088
Aug 26, 2026	14.86	14.94	14.50	14.82	14.82	-0.27%	32,095
Aug 25, 2026	15.49	15.49	14.50	14.86	14.86	-1.52%	105,819
Aug 24, 2026	15.04	15.45	14.85	15.09	15.09	0.33%	51,641
Aug 21, 2026	15.49	15.49	14.85	15.04	15.04	1.21%	64,232
Aug 20, 2026	15.44	15.90	14.79	14.86	14.86	-3.76%	65,764
Aug 19, 2026	14.85	15.69	14.40	15.44	15.44	6.56%	139,192
Aug 18, 2026	15.11	15.60	13.55	14.49	14.49	-4.10%	324,983
Aug 17, 2026	15.00	15.98	15.00	15.11	15.11	-7.30%	182,662
Aug 14, 2026	16.26	16.60	15.00	16.30	16.30	2.00%	89,308
Aug 13, 2026	15.50	16.01	15.25	15.98	15.98	5.20%	113,978
Aug 12, 2026	16.78	16.78	14.60	15.19	15.19	-8.38%	307,809
Aug 11, 2026	17.26	17.26	16.10	16.58	16.58	-0.72%	53,792
Aug 10, 2026	17.00	17.17	16.50	16.70	16.70	-1.71%	43,186
Aug 7, 2026	16.60	17.20	16.60	16.99	16.99	0.41%	17,772
Aug 6, 2026	17.25	17.25	16.80	16.92	16.92	-0.41%	53,796
Aug 5, 2026	17.15	17.26	16.71	16.99	16.99	0.65%	34,779
Aug 4, 2026	17.06	17.40	16.50	16.88	16.88	-1.06%	36,032
Aug 3, 2026	17.28	17.28	16.76	17.06	17.06	1.49%	18,038
Jul 31, 2026	17.30	17.43	16.61	16.81	16.81	-2.66%	55,974
Jul 30, 2026	17.01	17.75	17.00	17.27	17.27	-	27,860
Jul 29, 2026	17.69	17.88	17.20	17.27	17.27	-1.37%	8,509
Jul 28, 2026	17.27	17.95	16.97	17.51	17.51	3.30%	41,113
Jul 27, 2026	16.92	17.29	16.80	16.95	16.95	-0.59%	14,084
Jul 24, 2026	16.06	17.48	15.98	17.05	17.05	6.50%	59,143
Jul 23, 2026	17.16	17.17	15.51	16.01	16.01	-6.15%	191,194