Kesar Terminals & Infrastructure Limited (BOM:533289)
India · Delayed Price · Currency is INR 60.91
+1.91 (3.24%)
At close: Oct 6, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 57.65 | 62.00 | 57.58 | 59.81 | 59.81 | 3.12% | 4,793 |
| 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 |