Skip to main content
logo
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
13.74
-0.15 (-1.08%)
At close: Sep 11, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202613.9014.1413.3613.7413.74-1.08%40,370
Sep 10, 202613.9814.4013.5313.8913.891.02%39,033
Sep 9, 202613.8313.8513.2113.7513.751.18%39,964
Sep 8, 202613.0013.8812.9513.5913.594.62%62,301
Sep 7, 202613.9013.9012.7012.9912.99-4.06%127,946
Sep 4, 202613.8014.3712.8013.5413.54-3.29%66,996
Sep 3, 202614.2114.7313.7014.0014.00-3.11%78,596
Sep 2, 202614.6014.8414.1614.4514.451.05%41,962
Sep 1, 202612.7914.8612.4214.3014.3012.78%179,188
Aug 31, 202613.1013.5011.9912.6812.68-3.21%167,663
Aug 28, 202614.2414.2412.8513.1013.10-4.80%158,131
Aug 27, 202615.2015.2013.6713.7613.76-7.15%207,088
Aug 26, 202614.8614.9414.5014.8214.82-0.27%32,095
Aug 25, 202615.4915.4914.5014.8614.86-1.52%105,819
Aug 24, 202615.0415.4514.8515.0915.090.33%51,641
Aug 21, 202615.4915.4914.8515.0415.041.21%64,232
Aug 20, 202615.4415.9014.7914.8614.86-3.76%65,764
Aug 19, 202614.8515.6914.4015.4415.446.56%139,192
Aug 18, 202615.1115.6013.5514.4914.49-4.10%324,983
Aug 17, 202615.0015.9815.0015.1115.11-7.30%182,662
Aug 14, 202616.2616.6015.0016.3016.302.00%89,308
Aug 13, 202615.5016.0115.2515.9815.985.20%113,978
Aug 12, 202616.7816.7814.6015.1915.19-8.38%307,809
Aug 11, 202617.2617.2616.1016.5816.58-0.72%53,792
Aug 10, 202617.0017.1716.5016.7016.70-1.71%43,186
Aug 7, 202616.6017.2016.6016.9916.990.41%17,772
Aug 6, 202617.2517.2516.8016.9216.92-0.41%53,796
Aug 5, 202617.1517.2616.7116.9916.990.65%34,779
Aug 4, 202617.0617.4016.5016.8816.88-1.06%36,032
Aug 3, 202617.2817.2816.7617.0617.061.49%18,038
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