Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 58.00
0.00 (0.00%)
At close: Aug 21, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 58.16 | 58.59 | 58.00 | 58.00 | 58.00 | - | 5,941 |
| Aug 20, 2026 | 58.58 | 58.99 | 58.00 | 58.00 | 58.00 | - | 247 |
| Aug 19, 2026 | 59.16 | 59.16 | 58.00 | 58.00 | 58.00 | -1.96% | 203 |
| Aug 18, 2026 | 60.00 | 60.00 | 59.16 | 59.16 | 59.16 | 0.25% | 51 |
| Aug 17, 2026 | 60.90 | 60.90 | 59.00 | 59.01 | 59.01 | -2.46% | 512 |
| Aug 14, 2026 | 56.00 | 61.00 | 53.60 | 60.50 | 60.50 | 2.75% | 8,990 |
| Aug 13, 2026 | 60.00 | 60.00 | 57.00 | 58.88 | 58.88 | 1.41% | 3,419 |
| Aug 12, 2026 | 60.20 | 60.20 | 58.00 | 58.06 | 58.06 | -3.39% | 1,321 |
| Aug 11, 2026 | 59.55 | 60.49 | 58.58 | 60.10 | 60.10 | 0.92% | 2,485 |
| Aug 10, 2026 | 58.50 | 59.74 | 58.50 | 59.55 | 59.55 | 0.08% | 1,142 |
| Aug 7, 2026 | 59.00 | 60.17 | 59.00 | 59.50 | 59.50 | -1.90% | 889 |
| Aug 6, 2026 | 60.68 | 60.98 | 58.75 | 60.65 | 60.65 | -0.54% | 2,675 |
| Aug 5, 2026 | 61.00 | 61.00 | 60.00 | 60.98 | 60.98 | 1.31% | 476 |
| Aug 4, 2026 | 61.00 | 61.00 | 60.19 | 60.19 | 60.19 | -0.64% | 2,754 |
| Aug 3, 2026 | 62.00 | 62.00 | 60.00 | 60.58 | 60.58 | -2.27% | 4,146 |
| Jul 31, 2026 | 60.66 | 61.99 | 60.66 | 61.99 | 61.99 | -0.23% | 54 |
| Jul 30, 2026 | 61.00 | 62.50 | 61.00 | 62.13 | 62.13 | 1.85% | 18 |
| Jul 29, 2026 | 62.40 | 62.40 | 61.00 | 61.00 | 61.00 | -2.32% | 237 |
| Jul 28, 2026 | 61.00 | 62.50 | 61.00 | 62.45 | 62.45 | 3.02% | 283 |
| Jul 27, 2026 | 61.00 | 61.79 | 60.10 | 60.62 | 60.62 | -2.23% | 559 |
| Jul 24, 2026 | 61.79 | 62.00 | 60.00 | 62.00 | 62.00 | - | 1,574 |
| Jul 23, 2026 | 61.99 | 62.00 | 61.99 | 62.00 | 62.00 | 1.54% | 8 |
| Jul 22, 2026 | 61.00 | 61.98 | 60.11 | 61.06 | 61.06 | -0.75% | 1,422 |
| 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 |