Skip to main content
logo
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
21.87
+0.17 (0.78%)
At close: May 5, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 202624.3024.8023.8024.0924.09-2.51%85,161
Apr 27, 202625.1025.6724.5024.7124.71-2.95%176,018
Apr 24, 202625.0126.0024.5525.4625.461.64%110,894
Apr 23, 202625.4925.5124.5125.0525.05-1.76%94,963
Apr 22, 202625.5826.1025.1825.5025.50-0.31%70,469
Apr 21, 202626.1226.1225.1025.5825.58-0.58%168,048
Apr 20, 202626.2026.9025.1025.7325.736.45%806,890
Apr 17, 202624.0624.4423.7024.1724.170.71%26,322
Apr 16, 202624.1724.1923.5524.0024.000.13%28,149
Apr 15, 202623.3824.1923.3823.9723.972.52%83,845
Apr 13, 202623.8623.9723.1023.3823.38-3.03%43,723
Apr 10, 202623.9024.7023.5024.1124.11-0.66%77,773
Apr 9, 202624.0124.4923.7824.2724.271.00%36,653
Apr 8, 202623.9224.9023.6024.0324.030.50%165,827
Apr 7, 202623.8324.3823.4023.9123.91-0.13%20,377
Apr 6, 202622.8524.2522.8523.9423.942.44%61,509
Apr 2, 202623.0023.4522.6423.3723.371.30%33,839
Apr 1, 202620.2623.2320.2623.0723.076.46%84,953
Mar 30, 202622.0222.1120.0021.6721.67-1.59%94,985
Mar 27, 202623.0023.0021.8022.0222.02-2.52%68,843
Mar 25, 202623.0023.2022.1022.5922.59-0.31%39,579
Mar 24, 202621.7022.7921.7022.6622.664.33%85,316
Mar 23, 202623.0623.4521.4021.7221.72-8.04%122,208
Mar 20, 202624.0024.1323.0523.6223.62-1.46%63,009
Mar 19, 202624.7424.7423.7523.9723.97-2.32%115,194
Mar 18, 202624.1024.9523.6124.5424.542.00%22,334
Mar 17, 202623.5724.3923.5724.0624.06-0.50%19,508
Mar 16, 202623.2024.4922.8024.1824.182.85%92,464
Mar 13, 202624.1724.8023.3223.5123.51-4.82%119,706
Mar 12, 202623.4625.1723.4624.7024.700.20%149,767
Mar 11, 202624.6624.9924.4524.6524.650.12%25,073
Mar 10, 202624.5025.2724.0124.6224.620.24%73,296
Mar 9, 202624.5024.9824.1024.5624.56-1.68%71,302
Mar 6, 202625.5025.7524.5024.9824.98-0.16%97,566
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