Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 61.52
-0.48 (-0.77%)
At close: Jul 21, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 62.00 | 62.50 | 60.00 | 61.52 | 61.52 | -0.77% | 844 |
| Jul 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.18% | 35 |
| Jul 17, 2026 | 62.99 | 63.79 | 62.00 | 62.11 | 62.11 | -1.40% | 3,769 |
| Jul 16, 2026 | 63.00 | 63.84 | 62.84 | 62.99 | 62.99 | 2.74% | 238 |
| Jul 15, 2026 | 63.89 | 63.89 | 61.30 | 61.31 | 61.31 | 0.10% | 376 |
| Jul 14, 2026 | 61.00 | 63.73 | 61.00 | 61.25 | 61.25 | -3.94% | 754 |
| Jul 13, 2026 | 63.70 | 63.89 | 62.20 | 63.76 | 63.76 | 0.09% | 489 |
| Jul 10, 2026 | 62.00 | 63.99 | 62.00 | 63.70 | 63.70 | 2.41% | 221 |
| Jul 9, 2026 | 62.60 | 63.95 | 62.00 | 62.20 | 62.20 | -0.64% | 1,104 |
| Jul 8, 2026 | 63.99 | 64.49 | 62.60 | 62.60 | 62.60 | -1.46% | 1,441 |
| Jul 7, 2026 | 64.30 | 65.00 | 63.00 | 64.78 | 63.53 | 0.22% | 4,141 |
| Jul 6, 2026 | 65.98 | 65.99 | 63.00 | 64.64 | 63.39 | -0.37% | 2,295 |
| Jul 3, 2026 | 64.01 | 65.99 | 63.38 | 64.88 | 63.63 | 1.36% | 1,324 |
| Jul 2, 2026 | 64.99 | 65.00 | 63.00 | 64.01 | 62.77 | 1.27% | 1,703 |
| Jul 1, 2026 | 63.80 | 64.80 | 61.76 | 63.21 | 61.99 | -0.92% | 177 |
| Jun 30, 2026 | 63.74 | 63.80 | 63.73 | 63.80 | 62.57 | 2.49% | 2,038 |
| Jun 29, 2026 | 63.79 | 63.79 | 61.21 | 62.25 | 61.05 | -1.44% | 758 |
| Jun 25, 2026 | 63.50 | 63.50 | 63.16 | 63.16 | 61.94 | 0.24% | 17 |
| Jun 24, 2026 | 64.00 | 64.10 | 63.00 | 63.01 | 61.79 | -1.55% | 449 |
| Jun 23, 2026 | 63.59 | 64.24 | 63.00 | 64.00 | 62.77 | 0.64% | 894 |
| Jun 22, 2026 | 64.40 | 64.40 | 62.58 | 63.59 | 62.36 | -0.33% | 892 |
| Jun 19, 2026 | 66.00 | 67.00 | 62.00 | 63.80 | 62.57 | -4.02% | 2,123 |
| Jun 18, 2026 | 65.50 | 66.98 | 65.50 | 66.47 | 65.19 | -0.72% | 550 |
| Jun 17, 2026 | 67.00 | 67.40 | 64.51 | 66.95 | 65.66 | -0.67% | 2,196 |
| Jun 16, 2026 | 62.01 | 67.48 | 62.00 | 67.40 | 66.10 | 8.69% | 878 |
| Jun 15, 2026 | 61.00 | 63.90 | 61.00 | 62.01 | 60.81 | -2.96% | 533 |
| Jun 12, 2026 | 63.90 | 63.90 | 63.50 | 63.90 | 62.67 | 0.02% | 103 |
| Jun 11, 2026 | 61.60 | 63.90 | 61.60 | 63.89 | 62.66 | 1.41% | 386 |
| Jun 10, 2026 | 66.00 | 66.00 | 61.00 | 63.00 | 61.78 | -1.56% | 778 |
| Jun 9, 2026 | 67.10 | 67.30 | 63.30 | 64.00 | 62.77 | -4.90% | 1,193 |
| Jun 8, 2026 | 67.50 | 67.50 | 67.30 | 67.30 | 66.00 | -0.30% | 101 |
| Jun 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.20 | 0.01% | 510 |
| Jun 4, 2026 | 62.60 | 67.50 | 62.60 | 67.49 | 66.19 | 7.81% | 416 |
| Jun 3, 2026 | 66.15 | 66.15 | 62.50 | 62.60 | 61.39 | -5.37% | 379 |
| Jun 1, 2026 | 61.00 | 66.78 | 61.00 | 66.15 | 64.87 | 5.30% | 951 |
| May 29, 2026 | 66.00 | 68.00 | 60.00 | 62.82 | 61.61 | -5.09% | 3,141 |
| May 27, 2026 | 76.25 | 76.25 | 66.00 | 66.19 | 64.91 | -1.65% | 6,738 |
| May 26, 2026 | 67.50 | 67.50 | 67.30 | 67.30 | 66.00 | 1.97% | 6 |
| May 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.73 | - | 32 |
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 64.73 | 1.60% | 5 |
| May 21, 2026 | 64.94 | 65.00 | 62.90 | 64.96 | 63.71 | 4.76% | 872 |
| May 19, 2026 | 65.00 | 65.00 | 62.00 | 62.01 | 60.81 | 0.02% | 113 |
| May 18, 2026 | 63.01 | 63.05 | 60.40 | 62.00 | 60.80 | -1.68% | 1,228 |
| May 15, 2026 | 67.25 | 67.25 | 63.00 | 63.06 | 61.84 | -6.51% | 212 |
| May 13, 2026 | 67.50 | 67.50 | 64.81 | 67.45 | 66.15 | 0.10% | 330 |
| May 12, 2026 | 67.50 | 67.50 | 64.55 | 67.38 | 66.08 | 5.28% | 607 |
| May 11, 2026 | 64.60 | 66.50 | 64.00 | 64.00 | 62.77 | -1.52% | 929 |
| May 8, 2026 | 66.00 | 67.38 | 64.16 | 64.99 | 63.74 | -2.93% | 1,280 |
| May 7, 2026 | 67.50 | 67.50 | 63.60 | 66.95 | 65.66 | -0.81% | 1,288 |
| May 6, 2026 | 67.49 | 67.50 | 67.49 | 67.50 | 66.20 | 3.83% | 72 |