Skip to main content
logo
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
16.81
-0.46 (-2.66%)
At close: Jul 31, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.3017.4316.6116.8116.81-2.66%55,974
Jul 30, 202617.0117.7517.0017.2717.27-27,860
Jul 29, 202617.6917.8817.2017.2717.27-1.37%8,509
Jul 28, 202617.2717.9516.9717.5117.513.30%41,113
Jul 27, 202616.9217.2916.8016.9516.95-0.59%14,084
Jul 24, 202616.0617.4815.9817.0517.056.50%59,143
Jul 23, 202617.1617.1715.5116.0116.01-6.15%191,194
Jul 22, 202616.9717.2716.8017.0617.061.79%69,544
Jul 21, 202617.2317.2316.5516.7616.76-1.30%54,694
Jul 20, 202618.0018.0016.8516.9816.98-4.07%82,393
Jul 17, 202617.7617.9617.5017.7017.70-0.51%26,879
Jul 16, 202617.4918.2017.4917.7917.790.51%99,721
Jul 15, 202619.0519.2017.5017.7017.70-5.50%127,471
Jul 14, 202618.7419.6018.1518.7318.73-209,427
Jul 13, 202618.5119.0818.3918.7318.730.92%43,578
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