Kesar Petroproducts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.55	13.88	13.10	13.67	13.67	1.33%	53,926
Oct 22, 2026	13.50	13.69	12.70	13.49	13.49	2.27%	19,098
Oct 21, 2026	14.00	14.18	12.85	13.19	13.19	-6.98%	69,237
Oct 19, 2026	13.93	14.37	13.50	14.18	14.18	1.79%	87,379
Oct 16, 2026	15.00	15.00	13.65	13.93	13.93	-5.30%	63,881
Oct 15, 2026	15.95	16.25	14.30	14.71	14.71	-4.85%	73,766
Oct 14, 2026	14.51	15.95	13.52	15.46	15.46	8.42%	563,792
Oct 13, 2026	12.26	14.26	11.66	14.26	14.26	19.93%	309,339
Oct 12, 2026	11.80	12.55	11.60	11.89	11.89	2.68%	73,868
Oct 9, 2026	11.81	12.15	11.30	11.58	11.58	-3.90%	36,314
Oct 8, 2026	12.21	12.21	11.23	12.05	12.05	-1.31%	49,187
Oct 7, 2026	12.00	12.25	11.61	12.21	12.21	3.13%	33,509
Oct 6, 2026	11.78	11.84	11.41	11.84	11.84	4.13%	26,871
Oct 5, 2026	11.51	12.00	11.02	11.37	11.37	-1.22%	63,928
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