Kesar Petroproducts Limited (BOM:524174)
India · Delayed Price · Currency is INR 23.38
-0.73 (-3.03%)
At close: Apr 13, 2026
Kesar Petroproducts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 23.86 | 23.97 | 23.10 | 23.38 | 23.38 | -3.03% | 43,723 |
| Apr 10, 2026 | 23.90 | 24.70 | 23.50 | 24.11 | 24.11 | -0.66% | 77,773 |
| Apr 9, 2026 | 24.01 | 24.49 | 23.78 | 24.27 | 24.27 | 1.00% | 36,653 |
| Apr 8, 2026 | 23.92 | 24.90 | 23.60 | 24.03 | 24.03 | 0.50% | 165,827 |
| Apr 7, 2026 | 23.83 | 24.38 | 23.40 | 23.91 | 23.91 | -0.13% | 20,377 |
| Apr 6, 2026 | 22.85 | 24.25 | 22.85 | 23.94 | 23.94 | 2.44% | 61,509 |
| Apr 2, 2026 | 23.00 | 23.45 | 22.64 | 23.37 | 23.37 | 1.30% | 33,839 |
| Apr 1, 2026 | 20.26 | 23.23 | 20.26 | 23.07 | 23.07 | 6.46% | 84,953 |
| Mar 30, 2026 | 22.02 | 22.11 | 20.00 | 21.67 | 21.67 | -1.59% | 94,985 |
| Mar 27, 2026 | 23.00 | 23.00 | 21.80 | 22.02 | 22.02 | -2.52% | 68,843 |
| Mar 25, 2026 | 23.00 | 23.20 | 22.10 | 22.59 | 22.59 | -0.31% | 39,579 |
| Mar 24, 2026 | 21.70 | 22.79 | 21.70 | 22.66 | 22.66 | 4.33% | 85,316 |
| Mar 23, 2026 | 23.06 | 23.45 | 21.40 | 21.72 | 21.72 | -8.04% | 122,208 |
| Mar 20, 2026 | 24.00 | 24.13 | 23.05 | 23.62 | 23.62 | -1.46% | 63,009 |
| Mar 19, 2026 | 24.74 | 24.74 | 23.75 | 23.97 | 23.97 | -2.32% | 115,194 |
| Mar 18, 2026 | 24.10 | 24.95 | 23.61 | 24.54 | 24.54 | 2.00% | 22,334 |
| Mar 17, 2026 | 23.57 | 24.39 | 23.57 | 24.06 | 24.06 | -0.50% | 19,508 |
| Mar 16, 2026 | 23.20 | 24.49 | 22.80 | 24.18 | 24.18 | 2.85% | 92,464 |
| Mar 13, 2026 | 24.17 | 24.80 | 23.32 | 23.51 | 23.51 | -4.82% | 119,706 |
| Mar 12, 2026 | 23.46 | 25.17 | 23.46 | 24.70 | 24.70 | 0.20% | 149,767 |
| Mar 11, 2026 | 24.66 | 24.99 | 24.45 | 24.65 | 24.65 | 0.12% | 25,073 |
| Mar 10, 2026 | 24.50 | 25.27 | 24.01 | 24.62 | 24.62 | 0.24% | 73,296 |
| Mar 9, 2026 | 24.50 | 24.98 | 24.10 | 24.56 | 24.56 | -1.68% | 71,302 |
| Mar 6, 2026 | 25.50 | 25.75 | 24.50 | 24.98 | 24.98 | -0.16% | 97,566 |
| Mar 5, 2026 | 25.44 | 25.44 | 24.00 | 25.02 | 25.02 | 1.87% | 263,216 |
| Mar 4, 2026 | 25.00 | 25.50 | 24.13 | 24.56 | 24.56 | -1.21% | 248,223 |
| Mar 2, 2026 | 22.60 | 25.00 | 22.50 | 24.86 | 24.86 | 4.15% | 329,531 |
| Feb 27, 2026 | 23.40 | 24.20 | 22.50 | 23.87 | 23.87 | 2.80% | 59,930 |
| Feb 26, 2026 | 23.40 | 23.50 | 22.76 | 23.22 | 23.22 | 4.27% | 163,957 |
| Feb 25, 2026 | 21.09 | 23.35 | 20.81 | 22.27 | 22.27 | 5.60% | 154,552 |
| Feb 24, 2026 | 21.75 | 22.00 | 20.60 | 21.09 | 21.09 | -2.32% | 83,256 |
| Feb 23, 2026 | 21.88 | 22.35 | 20.98 | 21.59 | 21.59 | -1.33% | 108,535 |
| Feb 20, 2026 | 23.30 | 23.30 | 21.80 | 21.88 | 21.88 | -3.87% | 88,660 |
| Feb 19, 2026 | 23.50 | 23.94 | 22.10 | 22.76 | 22.76 | -3.89% | 55,075 |
| Feb 18, 2026 | 24.50 | 24.50 | 23.62 | 23.68 | 23.68 | -0.96% | 44,577 |
| Feb 17, 2026 | 24.00 | 24.55 | 23.30 | 23.91 | 23.91 | 1.96% | 63,083 |
| Feb 16, 2026 | 24.50 | 24.50 | 22.50 | 23.45 | 23.45 | -8.86% | 135,832 |
| Feb 13, 2026 | 26.60 | 27.20 | 25.02 | 25.73 | 25.73 | -3.52% | 105,613 |
| Feb 12, 2026 | 26.00 | 26.90 | 25.51 | 26.67 | 26.67 | 2.34% | 105,844 |
| Feb 11, 2026 | 26.35 | 26.80 | 25.80 | 26.06 | 26.06 | 1.44% | 383,614 |
| Feb 10, 2026 | 25.50 | 25.90 | 24.75 | 25.69 | 25.69 | 7.13% | 219,761 |
| Feb 9, 2026 | 22.50 | 24.39 | 22.50 | 23.98 | 23.98 | 10.30% | 604,102 |
| Feb 6, 2026 | 22.03 | 22.59 | 21.52 | 21.74 | 21.74 | -4.02% | 39,706 |
| Feb 5, 2026 | 22.64 | 23.50 | 22.50 | 22.65 | 22.65 | 0.09% | 23,485 |
| Feb 4, 2026 | 23.00 | 23.00 | 21.60 | 22.63 | 22.63 | -0.09% | 52,325 |
| Feb 3, 2026 | 23.06 | 23.25 | 22.50 | 22.65 | 22.65 | 0.89% | 40,155 |
| Feb 2, 2026 | 21.99 | 22.80 | 20.75 | 22.45 | 22.45 | 3.98% | 40,276 |
| Feb 1, 2026 | 20.75 | 21.94 | 20.75 | 21.59 | 21.59 | -0.14% | 14,324 |
| Jan 30, 2026 | 20.70 | 22.05 | 20.22 | 21.62 | 21.62 | 3.30% | 80,433 |
| Jan 29, 2026 | 21.49 | 22.20 | 20.70 | 20.93 | 20.93 | -1.32% | 41,284 |