Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 71.19
+10.19 (16.70%)
At close: Apr 2, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 72.90 | 73.20 | 59.00 | 71.19 | 71.19 | 16.70% | 18,775 |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.42% | 1,003 |
| Mar 30, 2026 | 60.32 | 60.62 | 57.06 | 58.42 | 58.42 | -2.19% | 1,448 |
| Mar 27, 2026 | 59.25 | 60.00 | 58.50 | 59.73 | 59.73 | 0.67% | 4,480 |
| Mar 25, 2026 | 60.33 | 60.50 | 58.99 | 59.33 | 59.33 | -0.98% | 9,221 |
| Mar 24, 2026 | 63.97 | 64.00 | 58.50 | 59.92 | 59.92 | -3.70% | 48,254 |
| Mar 23, 2026 | 60.10 | 62.86 | 59.40 | 62.22 | 62.22 | 3.01% | 52,806 |
| Mar 20, 2026 | 60.66 | 60.89 | 60.00 | 60.40 | 60.40 | -2.27% | 1,685 |
| Mar 19, 2026 | 61.17 | 62.00 | 60.85 | 61.80 | 61.80 | -0.05% | 112 |
| Mar 18, 2026 | 62.95 | 63.01 | 61.52 | 61.83 | 61.83 | -1.86% | 1,525 |
| Mar 17, 2026 | 60.10 | 63.10 | 60.00 | 63.00 | 63.00 | -1.90% | 19,174 |
| Mar 16, 2026 | 65.00 | 66.55 | 64.20 | 64.22 | 64.22 | 5.19% | 250 |
| Mar 13, 2026 | 61.09 | 69.96 | 60.13 | 61.05 | 61.05 | -5.76% | 39,292 |
| Mar 11, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - | 300 |
| Mar 10, 2026 | 65.00 | 65.00 | 64.50 | 64.78 | 64.78 | 6.51% | 217 |
| Mar 9, 2026 | 66.00 | 66.00 | 60.00 | 60.82 | 60.82 | -2.06% | 892 |
| Mar 6, 2026 | 63.50 | 63.50 | 60.38 | 62.10 | 62.10 | -1.52% | 190 |
| Mar 5, 2026 | 64.00 | 66.85 | 62.56 | 63.06 | 63.06 | -3.33% | 189 |
| Mar 4, 2026 | 60.60 | 65.65 | 60.10 | 65.23 | 65.23 | 1.94% | 1,365 |
| Mar 2, 2026 | 62.26 | 64.49 | 60.00 | 63.99 | 63.99 | -0.78% | 2,893 |
| Feb 27, 2026 | 68.00 | 69.48 | 63.99 | 64.49 | 64.49 | -3.17% | 15,454 |
| Feb 26, 2026 | 68.90 | 70.99 | 66.35 | 66.60 | 66.60 | -0.52% | 8,704 |
| Feb 25, 2026 | 67.31 | 68.41 | 66.95 | 66.95 | 66.95 | -2.73% | 684 |
| Feb 24, 2026 | 70.60 | 70.60 | 67.00 | 68.83 | 68.83 | -8.23% | 3,504 |
| Feb 23, 2026 | 71.00 | 77.44 | 70.00 | 75.00 | 75.00 | 4.65% | 657 |
| Feb 20, 2026 | 72.40 | 74.99 | 65.00 | 71.67 | 71.67 | -7.39% | 212 |
| Feb 19, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.08% | 3 |
| Feb 18, 2026 | 72.00 | 78.00 | 72.00 | 77.45 | 77.45 | 2.58% | 645 |
| Feb 17, 2026 | 77.20 | 77.20 | 72.00 | 75.50 | 75.50 | 4.27% | 504 |
| Feb 16, 2026 | 77.20 | 77.20 | 72.30 | 72.41 | 72.41 | -3.45% | 775 |
| Feb 13, 2026 | 77.20 | 77.20 | 75.00 | 75.00 | 74.50 | -3.82% | 207 |
| Feb 12, 2026 | 78.95 | 78.95 | 77.97 | 77.98 | 77.46 | 3.26% | 196 |
| Feb 11, 2026 | 70.50 | 77.88 | 70.50 | 75.52 | 75.02 | 0.69% | 663 |
| Feb 10, 2026 | 79.20 | 79.20 | 75.00 | 75.00 | 74.50 | -2.98% | 300 |
| Feb 9, 2026 | 75.00 | 78.99 | 73.20 | 77.30 | 76.78 | 8.89% | 1,683 |
| Feb 6, 2026 | 69.00 | 72.50 | 68.70 | 70.99 | 70.52 | 7.89% | 1,954 |
| Feb 5, 2026 | 66.24 | 66.24 | 65.80 | 65.80 | 65.36 | -0.66% | 143 |
| Feb 4, 2026 | 66.18 | 66.25 | 66.00 | 66.24 | 65.80 | -5.06% | 1,260 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.60 | 69.77 | 69.30 | 4.13% | 226 |
| Feb 2, 2026 | 65.29 | 67.00 | 65.00 | 67.00 | 66.55 | 2.62% | 133 |
| Feb 1, 2026 | 65.26 | 67.50 | 65.25 | 65.29 | 64.85 | -3.42% | 291 |
| Jan 30, 2026 | 66.22 | 69.70 | 66.22 | 67.60 | 67.15 | 2.08% | 42 |
| Jan 29, 2026 | 68.70 | 69.50 | 64.00 | 66.22 | 65.78 | -3.06% | 2,140 |
| Jan 28, 2026 | 67.00 | 68.70 | 67.00 | 68.31 | 67.85 | 2.57% | 557 |
| Jan 27, 2026 | 60.10 | 70.89 | 60.10 | 66.60 | 66.16 | -11.08% | 4,048 |
| Jan 23, 2026 | 70.21 | 76.80 | 70.11 | 74.90 | 74.40 | 6.83% | 23 |
| Jan 22, 2026 | 70.20 | 71.95 | 70.10 | 70.11 | 69.64 | - | 879 |
| Jan 21, 2026 | 77.99 | 77.99 | 70.00 | 70.11 | 69.64 | -2.89% | 298 |
| Jan 20, 2026 | 73.50 | 76.79 | 72.10 | 72.20 | 71.72 | -5.40% | 3,833 |
| Jan 19, 2026 | 78.00 | 78.00 | 73.50 | 76.32 | 75.81 | 0.28% | 960 |