Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 62.60
-3.55 (-5.37%)
At close: Jun 3, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 66.15 | 66.15 | 62.50 | 62.60 | 62.60 | -5.37% | 379 |
| Jun 1, 2026 | 61.00 | 66.78 | 61.00 | 66.15 | 66.15 | 5.30% | 951 |
| May 29, 2026 | 66.00 | 68.00 | 60.00 | 62.82 | 62.82 | -5.09% | 3,141 |
| May 27, 2026 | 76.25 | 76.25 | 66.00 | 66.19 | 66.19 | -1.65% | 6,738 |
| May 26, 2026 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | 1.97% | 6 |
| May 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 32 |
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.60% | 5 |
| May 21, 2026 | 64.94 | 65.00 | 62.90 | 64.96 | 64.96 | 4.76% | 872 |
| May 19, 2026 | 65.00 | 65.00 | 62.00 | 62.01 | 62.01 | 0.02% | 113 |
| May 18, 2026 | 63.01 | 63.05 | 60.40 | 62.00 | 62.00 | -1.68% | 1,228 |
| May 15, 2026 | 67.25 | 67.25 | 63.00 | 63.06 | 63.06 | -6.51% | 212 |
| May 13, 2026 | 67.50 | 67.50 | 64.81 | 67.45 | 67.45 | 0.10% | 330 |
| May 12, 2026 | 67.50 | 67.50 | 64.55 | 67.38 | 67.38 | 5.28% | 607 |
| May 11, 2026 | 64.60 | 66.50 | 64.00 | 64.00 | 64.00 | -1.52% | 929 |
| May 8, 2026 | 66.00 | 67.38 | 64.16 | 64.99 | 64.99 | -2.93% | 1,280 |
| May 7, 2026 | 67.50 | 67.50 | 63.60 | 66.95 | 66.95 | -0.81% | 1,288 |
| May 6, 2026 | 67.49 | 67.50 | 67.49 | 67.50 | 67.50 | 3.83% | 72 |
| May 5, 2026 | 66.00 | 67.50 | 65.00 | 65.01 | 65.01 | -1.43% | 1,004 |
| May 4, 2026 | 67.50 | 67.50 | 65.87 | 65.95 | 65.95 | -0.09% | 53 |
| Apr 30, 2026 | 67.50 | 67.50 | 66.00 | 66.01 | 66.01 | -2.93% | 110 |
| Apr 29, 2026 | 65.53 | 68.00 | 65.53 | 68.00 | 68.00 | 3.77% | 456 |
| Apr 28, 2026 | 67.49 | 67.49 | 65.53 | 65.53 | 65.53 | -2.92% | 7 |
| Apr 27, 2026 | 67.30 | 67.50 | 67.30 | 67.50 | 67.50 | 1.52% | 977 |
| Apr 24, 2026 | 65.01 | 66.50 | 65.00 | 66.49 | 66.49 | -1.28% | 203 |
| Apr 23, 2026 | 67.49 | 67.49 | 66.14 | 67.35 | 67.35 | -0.16% | 881 |
| Apr 22, 2026 | 67.87 | 67.87 | 67.43 | 67.46 | 67.46 | 0.69% | 103 |
| Apr 21, 2026 | 67.00 | 67.00 | 66.99 | 67.00 | 67.00 | 2.92% | 1,182 |
| Apr 20, 2026 | 68.50 | 68.50 | 65.10 | 65.10 | 65.10 | -1.45% | 226 |
| Apr 17, 2026 | 62.70 | 67.50 | 62.70 | 66.06 | 66.06 | -1.40% | 279 |
| Apr 16, 2026 | 69.90 | 69.90 | 67.00 | 67.00 | 67.00 | 0.99% | 12 |
| Apr 15, 2026 | 66.88 | 66.88 | 64.10 | 66.34 | 66.34 | 3.77% | 4,157 |
| Apr 13, 2026 | 65.00 | 65.00 | 63.00 | 63.93 | 63.93 | -5.97% | 1,655 |
| Apr 10, 2026 | 68.90 | 68.90 | 65.00 | 67.99 | 67.99 | 1.63% | 962 |
| Apr 9, 2026 | 67.80 | 67.80 | 65.26 | 66.90 | 66.90 | 0.36% | 437 |
| Apr 8, 2026 | 71.90 | 71.90 | 66.19 | 66.66 | 66.66 | -7.39% | 3,719 |
| Apr 7, 2026 | 72.00 | 72.00 | 71.95 | 71.98 | 71.98 | 4.02% | 205 |
| Apr 6, 2026 | 70.01 | 73.50 | 67.02 | 69.20 | 69.20 | -2.80% | 993 |
| 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 |