Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 63.01
-0.99 (-1.55%)
At close: Jun 24, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 64.00 | 64.10 | 63.00 | 63.01 | 63.01 | -1.55% | 449 |
| Jun 23, 2026 | 63.59 | 64.24 | 63.00 | 64.00 | 64.00 | 0.64% | 894 |
| Jun 22, 2026 | 64.40 | 64.40 | 62.58 | 63.59 | 63.59 | -0.33% | 892 |
| Jun 19, 2026 | 66.00 | 67.00 | 62.00 | 63.80 | 63.80 | -4.02% | 2,123 |
| Jun 18, 2026 | 65.50 | 66.98 | 65.50 | 66.47 | 66.47 | -0.72% | 550 |
| Jun 17, 2026 | 67.00 | 67.40 | 64.51 | 66.95 | 66.95 | -0.67% | 2,196 |
| Jun 16, 2026 | 62.01 | 67.48 | 62.00 | 67.40 | 67.40 | 8.69% | 878 |
| Jun 15, 2026 | 61.00 | 63.90 | 61.00 | 62.01 | 62.01 | -2.96% | 533 |
| Jun 12, 2026 | 63.90 | 63.90 | 63.50 | 63.90 | 63.90 | 0.02% | 103 |
| Jun 11, 2026 | 61.60 | 63.90 | 61.60 | 63.89 | 63.89 | 1.41% | 386 |
| Jun 10, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 63.00 | -1.56% | 778 |
| Jun 9, 2026 | 67.10 | 67.30 | 63.30 | 64.00 | 64.00 | -4.90% | 1,193 |
| Jun 8, 2026 | 67.50 | 67.50 | 67.30 | 67.30 | 67.30 | -0.30% | 101 |
| Jun 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.01% | 510 |
| Jun 4, 2026 | 62.60 | 67.50 | 62.60 | 67.49 | 67.49 | 7.81% | 416 |
| 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 |