Skip to main content
logo
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
18.56
-0.21 (-1.12%)
At close: Jul 10, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202618.7719.4918.4018.5618.56-1.12%66,684
Jul 9, 202619.0720.4018.5418.7718.77-1.05%253,083
Jul 8, 202621.1621.1718.2118.9718.97-1.45%1,032,093
Jul 7, 202617.5019.2517.1719.2519.2510.00%301,242
Jul 6, 202617.0117.8517.0117.5017.501.63%17,635
Jul 3, 202617.2117.7017.2117.2217.22-1.88%24,230
Jul 2, 202617.0017.5917.0017.5517.55-0.57%24,789
Jul 1, 202617.2017.7517.2017.6517.653.58%34,474
Jun 30, 202617.8417.8416.9017.0417.04-2.85%66,600
Jun 29, 202617.6018.0017.3617.5417.54-2.72%28,871
Jun 25, 202618.5318.6017.3118.0318.03-2.70%43,038
Jun 24, 202618.2918.7018.0118.5318.532.09%80,941
Jun 23, 202618.0018.3617.8218.1518.150.83%69,125
Jun 22, 202617.9018.3517.1518.0018.002.45%77,338
Jun 19, 202618.2518.2517.3117.5717.57-3.57%63,516
Jun 18, 202618.2518.4317.6018.2218.222.13%123,934
Jun 17, 202617.4318.8017.1017.8417.842.35%101,604
Jun 16, 202617.0018.1016.9517.4317.433.75%131,738
Jun 15, 202616.0116.9516.0116.8016.805.59%74,042
Jun 12, 202616.4916.5515.6915.9115.91-2.27%64,712
Jun 11, 202615.9016.6015.9016.2816.281.24%58,292
Jun 10, 202616.7516.7516.0016.0816.08-1.95%28,662
Jun 9, 202615.9816.6915.7016.4016.404.19%81,344
Jun 8, 202615.0015.9014.1415.7415.743.42%168,466
Jun 5, 202617.2817.2815.2215.2215.22-9.99%568,062
Jun 4, 202616.5017.0216.5016.9116.91-0.29%88,714
Jun 3, 202617.4017.4016.7616.9616.96-0.12%89,453
Jun 2, 202616.7017.5816.7016.9816.982.47%209,449
Jun 1, 202618.4918.4916.3016.5716.57-13.61%455,794
May 29, 202619.1821.9019.1819.1819.18-19.98%1,772,757
May 27, 202624.0024.3423.5823.9723.97-45,058
May 26, 202623.2524.5022.8023.9723.973.81%199,361
May 25, 202622.3023.2722.3023.0923.093.92%67,113
May 22, 202621.7522.4921.7522.2222.220.86%35,047
May 21, 202622.1022.4621.7222.0322.03-1.21%55,077
May 20, 202622.0023.0022.0022.3022.301.83%47,865
May 19, 202622.6922.6921.8021.9021.90-0.90%40,453
May 18, 202622.9023.2422.0022.1022.10-2.94%50,198
May 15, 202623.2523.2922.5722.7722.77-0.78%48,675
May 14, 202621.6623.9821.6622.9522.950.92%89,374
May 13, 202623.2823.2822.5622.7422.74-0.48%39,676
May 12, 202623.4023.4122.7022.8522.85-2.27%59,504
May 11, 202623.1323.6822.5823.3823.38-1.31%94,421
May 8, 202623.8924.2623.2223.6923.69-2.59%55,891
May 7, 202623.0424.5022.8024.3224.326.11%115,387
May 6, 202622.0024.0021.7222.9222.924.80%228,480
May 5, 202622.2622.5321.5021.8721.870.78%65,631
May 4, 202623.0023.0220.8021.7021.70-5.57%515,036
Apr 30, 202623.9023.9022.7922.9822.98-2.34%87,795
Apr 29, 202623.8124.5423.3023.5323.53-2.32%116,992