Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 57.49
+2.19 (3.96%)
At close: Nov 9, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 57.50 | 57.50 | 57.49 | 57.49 | 57.49 | 3.96% | 11 |
| Nov 8, 2026 | 55.59 | 55.59 | 55.30 | 55.30 | 55.30 | 1.47% | 375 |
| Nov 6, 2026 | 55.90 | 56.00 | 54.50 | 54.50 | 54.50 | -0.91% | 702 |
| Nov 5, 2026 | 54.01 | 55.95 | 54.01 | 55.00 | 55.00 | 0.02% | 612 |
| Nov 4, 2026 | 54.99 | 54.99 | 54.00 | 54.99 | 54.99 | 1.48% | 1,667 |
| Nov 3, 2026 | 55.00 | 55.10 | 53.50 | 54.19 | 54.19 | -1.47% | 1,099 |
| Nov 2, 2026 | 55.40 | 55.40 | 54.00 | 55.00 | 55.00 | -0.63% | 1,106 |
| Oct 30, 2026 | 55.06 | 55.35 | 55.00 | 55.35 | 55.35 | -0.72% | 560 |
| Oct 29, 2026 | 55.00 | 55.80 | 55.00 | 55.75 | 55.75 | 1.36% | 3,886 |
| Oct 28, 2026 | 56.00 | 57.50 | 54.00 | 55.00 | 55.00 | 1.05% | 2,515 |
| Oct 27, 2026 | 56.70 | 56.70 | 54.10 | 54.43 | 54.43 | -4.49% | 119 |
| Oct 26, 2026 | 55.10 | 57.00 | 54.00 | 56.99 | 56.99 | 3.21% | 2,485 |
| Oct 23, 2026 | 55.50 | 57.00 | 55.22 | 55.22 | 55.22 | - | 796 |
| Oct 22, 2026 | 58.00 | 58.00 | 55.20 | 55.22 | 55.22 | -4.51% | 1,401 |
| Oct 21, 2026 | 59.00 | 59.50 | 57.01 | 57.83 | 57.83 | -0.29% | 626 |
| Oct 19, 2026 | 59.79 | 59.79 | 58.00 | 58.00 | 58.00 | -2.52% | 210 |
| Oct 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 8 |
| Oct 14, 2026 | 58.90 | 59.50 | 57.50 | 59.50 | 59.50 | 1.90% | 1,188 |
| Oct 13, 2026 | 58.20 | 60.00 | 57.00 | 58.39 | 58.39 | 0.33% | 2,406 |
| Oct 9, 2026 | 60.10 | 60.10 | 58.00 | 58.20 | 58.20 | -5.37% | 162 |
| Oct 8, 2026 | 61.50 | 62.00 | 61.40 | 61.50 | 61.50 | - | 345 |
| Oct 7, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.97% | 102 |
| Oct 6, 2026 | 60.00 | 61.00 | 59.00 | 60.91 | 60.91 | 3.24% | 2,157 |
| Oct 5, 2026 | 58.00 | 60.50 | 58.00 | 59.00 | 59.00 | 1.72% | 2,745 |
| Oct 1, 2026 | 60.10 | 60.10 | 58.00 | 58.00 | 58.00 | -5.23% | 10,122 |
| Sep 30, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.16% | 127 |
| Sep 28, 2026 | 62.51 | 62.51 | 61.10 | 61.10 | 61.10 | -1.77% | 166 |
| Sep 25, 2026 | 60.50 | 63.00 | 59.16 | 62.20 | 62.20 | 2.81% | 3,363 |
| Sep 24, 2026 | 56.50 | 60.50 | 56.50 | 60.50 | 60.50 | 0.83% | 680 |
| Sep 23, 2026 | 59.01 | 60.00 | 59.00 | 60.00 | 60.00 | 1.01% | 792 |
| Sep 22, 2026 | 59.50 | 59.50 | 58.10 | 59.40 | 59.40 | 0.42% | 2,748 |
| Sep 21, 2026 | 60.91 | 60.91 | 57.57 | 59.15 | 59.15 | -2.89% | 1,724 |
| Sep 18, 2026 | 58.00 | 61.49 | 58.00 | 60.91 | 60.91 | 3.50% | 203 |
| Sep 17, 2026 | 62.00 | 62.90 | 58.55 | 58.85 | 58.85 | -0.68% | 6,631 |
| Sep 16, 2026 | 62.60 | 62.60 | 59.25 | 59.25 | 59.25 | -5.35% | 10,700 |
| Sep 15, 2026 | 60.00 | 62.99 | 60.00 | 62.60 | 62.60 | -0.32% | 620 |
| Sep 11, 2026 | 63.00 | 63.00 | 62.80 | 62.80 | 62.80 | -1.23% | 4 |
| Sep 10, 2026 | 62.00 | 63.98 | 62.00 | 63.58 | 63.58 | 2.55% | 343 |
| Sep 9, 2026 | 62.00 | 62.20 | 62.00 | 62.00 | 62.00 | -1.59% | 1,375 |
| Sep 8, 2026 | 61.10 | 64.50 | 60.28 | 63.00 | 63.00 | 3.28% | 7,552 |
| Sep 7, 2026 | 61.50 | 63.50 | 60.85 | 61.00 | 61.00 | -0.72% | 979 |
| Sep 4, 2026 | 61.89 | 61.89 | 60.00 | 61.44 | 61.44 | -0.73% | 339 |
| Sep 3, 2026 | 62.50 | 64.00 | 61.00 | 61.89 | 61.89 | -0.21% | 3,536 |
| Sep 2, 2026 | 58.88 | 62.96 | 58.88 | 62.02 | 62.02 | 5.53% | 11,754 |
| Sep 1, 2026 | 59.00 | 59.00 | 58.00 | 58.77 | 58.77 | -0.05% | 320 |
| Aug 31, 2026 | 62.00 | 62.00 | 58.55 | 58.80 | 58.80 | -2.00% | 778 |
| Aug 28, 2026 | 62.00 | 62.00 | 59.80 | 60.00 | 60.00 | -3.19% | 889 |
| Aug 27, 2026 | 58.85 | 62.00 | 58.85 | 61.98 | 61.98 | 5.05% | 11,285 |
| Aug 26, 2026 | 61.00 | 61.97 | 59.00 | 59.00 | 59.00 | -3.12% | 5,435 |
| Aug 25, 2026 | 60.00 | 60.97 | 58.16 | 60.90 | 60.90 | 1.82% | 2,967 |