Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 72.20
-4.12 (-5.40%)
At close: Jan 20, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.21 | 76.80 | 70.11 | 74.90 | 74.90 | 6.83% | 23 |
| Jan 22, 2026 | 70.20 | 71.95 | 70.10 | 70.11 | 70.11 | - | 879 |
| Jan 21, 2026 | 77.99 | 77.99 | 70.00 | 70.11 | 70.11 | -2.89% | 298 |
| Jan 20, 2026 | 73.50 | 76.79 | 72.10 | 72.20 | 72.20 | -5.40% | 3,833 |
| Jan 19, 2026 | 78.00 | 78.00 | 73.50 | 76.32 | 76.32 | 0.28% | 960 |
| Jan 16, 2026 | 77.69 | 78.85 | 76.00 | 76.11 | 76.11 | -2.05% | 3,351 |
| Jan 14, 2026 | 76.10 | 77.90 | 74.00 | 77.70 | 77.70 | 2.00% | 2,372 |
| Jan 13, 2026 | 77.00 | 77.90 | 76.15 | 76.18 | 76.18 | 0.04% | 935 |
| Jan 12, 2026 | 79.50 | 80.00 | 76.00 | 76.15 | 76.15 | -4.09% | 2,077 |
| Jan 9, 2026 | 77.00 | 79.40 | 76.51 | 79.40 | 79.40 | 0.30% | 203 |
| Jan 8, 2026 | 75.05 | 79.40 | 75.05 | 79.16 | 79.16 | -0.73% | 1,244 |
| Jan 7, 2026 | 84.20 | 84.20 | 76.50 | 79.74 | 79.74 | 2.24% | 1,792 |
| Jan 6, 2026 | 78.30 | 78.30 | 77.00 | 77.99 | 77.99 | -0.40% | 164 |
| Jan 5, 2026 | 79.10 | 82.39 | 78.10 | 78.30 | 78.30 | -3.67% | 1,964 |
| Jan 2, 2026 | 80.67 | 83.99 | 77.00 | 81.28 | 81.28 | -2.88% | 83,376 |
| Jan 1, 2026 | 82.88 | 86.00 | 82.88 | 83.69 | 83.69 | 2.06% | 133 |
| Dec 31, 2025 | 80.00 | 83.83 | 80.00 | 82.00 | 82.00 | 2.50% | 1,201 |
| Dec 30, 2025 | 80.95 | 80.95 | 79.06 | 80.00 | 80.00 | -1.23% | 129 |
| Dec 29, 2025 | 82.99 | 84.99 | 76.20 | 81.00 | 81.00 | 0.85% | 596 |
| Dec 26, 2025 | 81.80 | 81.80 | 78.15 | 80.32 | 80.32 | -1.91% | 453 |
| Dec 23, 2025 | 81.99 | 81.99 | 78.03 | 81.88 | 81.88 | 4.80% | 287 |
| Dec 22, 2025 | 79.95 | 82.30 | 77.15 | 78.13 | 78.13 | -0.70% | 2,403 |
| Dec 19, 2025 | 78.58 | 83.50 | 77.57 | 78.68 | 78.68 | -0.37% | 2,972 |
| Dec 18, 2025 | 78.00 | 82.80 | 78.00 | 78.97 | 78.97 | 1.69% | 587 |
| Dec 17, 2025 | 81.50 | 81.50 | 75.90 | 77.66 | 77.66 | -5.27% | 899 |
| Dec 16, 2025 | 82.00 | 83.86 | 80.00 | 81.98 | 81.98 | 1.25% | 2,025 |
| Dec 15, 2025 | 82.16 | 84.98 | 79.02 | 80.97 | 80.97 | -5.30% | 2,137 |
| Dec 12, 2025 | 81.15 | 89.00 | 81.15 | 85.50 | 85.50 | 1.99% | 3,043 |
| Dec 11, 2025 | 81.00 | 83.98 | 80.50 | 83.83 | 83.83 | 4.76% | 820 |
| Dec 10, 2025 | 80.01 | 83.70 | 80.00 | 80.02 | 80.02 | -4.74% | 1,677 |
| Dec 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | 15 |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.13% | 132 |
| Dec 5, 2025 | 87.00 | 87.00 | 81.32 | 85.97 | 85.97 | 2.35% | 862 |
| Dec 4, 2025 | 80.00 | 85.00 | 80.00 | 84.00 | 84.00 | 0.89% | 5,805 |
| Dec 3, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | -0.45% | 25 |
| Dec 2, 2025 | 83.55 | 84.05 | 83.55 | 83.64 | 83.64 | -1.61% | 274 |
| Dec 1, 2025 | 86.99 | 86.99 | 85.00 | 85.01 | 85.01 | 0.21% | 5,194 |
| Nov 28, 2025 | 88.90 | 88.90 | 84.30 | 84.83 | 84.83 | 0.14% | 471 |
| Nov 27, 2025 | 88.95 | 88.95 | 84.25 | 84.71 | 84.71 | 1.90% | 23,221 |
| Nov 26, 2025 | 82.40 | 87.00 | 81.00 | 83.13 | 83.13 | 0.89% | 4,778 |
| Nov 25, 2025 | 79.35 | 82.50 | 79.35 | 82.40 | 82.40 | 3.84% | 10,234 |
| Nov 24, 2025 | 78.00 | 84.49 | 75.80 | 79.35 | 79.35 | -1.33% | 51,842 |
| Nov 21, 2025 | 85.00 | 86.99 | 80.10 | 80.42 | 80.42 | -1.77% | 73,627 |
| Nov 20, 2025 | 87.98 | 89.35 | 81.05 | 81.87 | 81.87 | -6.09% | 92,709 |
| Nov 19, 2025 | 77.64 | 88.00 | 75.01 | 87.18 | 87.18 | 12.29% | 13,018 |
| Nov 18, 2025 | 85.40 | 86.70 | 76.30 | 77.64 | 77.64 | -9.07% | 26,063 |
| Nov 17, 2025 | 91.80 | 91.80 | 85.00 | 85.38 | 85.38 | -5.13% | 18,026 |
| Nov 14, 2025 | 90.00 | 91.48 | 90.00 | 90.00 | 90.00 | -2.11% | 782 |
| Nov 13, 2025 | 97.94 | 97.94 | 89.50 | 91.94 | 91.94 | -1.14% | 2,349 |
| Nov 12, 2025 | 98.99 | 98.99 | 93.00 | 93.00 | 93.00 | 2.29% | 4,968 |