Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,176.70
+6.80 (0.58%)
At close: Mar 5, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,135.05 | 1,169.90 | 1,124.95 | 1,169.90 | 1,169.90 | 2.44% | 11,600 |
| Mar 2, 2026 | 1,164.00 | 1,165.70 | 1,142.00 | 1,142.00 | 1,142.00 | -2.19% | 8,200 |
| Feb 27, 2026 | 1,222.30 | 1,230.00 | 1,165.05 | 1,167.55 | 1,167.55 | -3.44% | 12,200 |
| Feb 26, 2026 | 1,225.00 | 1,225.00 | 1,191.40 | 1,209.10 | 1,209.10 | -1.34% | 14,000 |
| Feb 25, 2026 | 1,214.90 | 1,226.05 | 1,190.00 | 1,225.50 | 1,225.50 | 0.09% | 12,800 |
| Feb 24, 2026 | 1,209.90 | 1,226.55 | 1,209.90 | 1,224.35 | 1,224.35 | 0.94% | 12,400 |
| Feb 23, 2026 | 1,172.50 | 1,218.90 | 1,150.35 | 1,212.95 | 1,212.95 | 2.19% | 14,200 |
| Feb 20, 2026 | 1,178.10 | 1,189.00 | 1,178.10 | 1,186.95 | 1,186.95 | 0.01% | 13,200 |
| Feb 19, 2026 | 1,187.90 | 1,190.50 | 1,178.05 | 1,186.85 | 1,186.85 | 0.16% | 13,200 |
| Feb 18, 2026 | 1,150.00 | 1,185.00 | 1,142.85 | 1,185.00 | 1,185.00 | 3.04% | 12,600 |
| Feb 17, 2026 | 1,125.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 2.29% | 9,400 |
| Feb 16, 2026 | 1,138.00 | 1,150.00 | 1,075.05 | 1,124.20 | 1,124.20 | 1.46% | 25,400 |
| Feb 13, 2026 | 1,105.00 | 1,138.60 | 1,091.00 | 1,108.00 | 1,108.00 | -0.75% | 20,600 |
| Feb 12, 2026 | 1,127.60 | 1,130.40 | 1,105.00 | 1,116.35 | 1,116.35 | -0.84% | 10,800 |
| Feb 11, 2026 | 1,127.10 | 1,132.75 | 1,090.00 | 1,125.85 | 1,125.85 | -0.07% | 14,000 |
| Feb 10, 2026 | 1,127.00 | 1,130.50 | 1,114.10 | 1,126.60 | 1,126.60 | 0.67% | 14,800 |
| Feb 9, 2026 | 1,151.00 | 1,162.00 | 1,105.00 | 1,119.10 | 1,119.10 | -2.26% | 20,000 |
| Feb 6, 2026 | 1,165.00 | 1,170.05 | 1,139.50 | 1,145.00 | 1,145.00 | -0.49% | 14,800 |
| Feb 5, 2026 | 1,172.90 | 1,180.80 | 1,150.20 | 1,150.60 | 1,150.60 | -1.40% | 14,800 |
| Feb 4, 2026 | 1,178.50 | 1,195.90 | 1,160.00 | 1,166.90 | 1,166.90 | -0.26% | 21,600 |
| Feb 3, 2026 | 1,210.00 | 1,210.00 | 1,162.30 | 1,169.95 | 1,169.95 | -1.81% | 12,800 |
| Feb 2, 2026 | 1,151.05 | 1,210.00 | 1,150.00 | 1,191.50 | 1,191.50 | 2.54% | 13,400 |
| Feb 1, 2026 | 1,165.20 | 1,200.00 | 1,162.00 | 1,162.00 | 1,162.00 | -2.76% | 13,400 |
| Jan 30, 2026 | 1,207.00 | 1,215.50 | 1,190.00 | 1,194.95 | 1,194.95 | -0.03% | 15,600 |
| Jan 29, 2026 | 1,220.50 | 1,235.25 | 1,180.05 | 1,195.30 | 1,195.30 | -1.94% | 14,000 |
| Jan 28, 2026 | 1,240.00 | 1,240.00 | 1,180.00 | 1,218.95 | 1,218.95 | -1.22% | 18,000 |
| Jan 27, 2026 | 1,264.85 | 1,264.85 | 1,220.15 | 1,234.05 | 1,234.05 | -2.41% | 13,400 |
| Jan 23, 2026 | 1,257.00 | 1,282.00 | 1,224.00 | 1,264.50 | 1,264.50 | 1.25% | 17,200 |
| Jan 22, 2026 | 1,262.00 | 1,269.00 | 1,230.55 | 1,248.90 | 1,248.90 | 0.69% | 13,400 |
| Jan 21, 2026 | 1,270.00 | 1,283.00 | 1,228.00 | 1,240.35 | 1,240.35 | -1.57% | 12,200 |
| Jan 20, 2026 | 1,257.95 | 1,266.90 | 1,250.00 | 1,260.10 | 1,260.10 | 0.17% | 17,200 |
| Jan 19, 2026 | 1,254.10 | 1,282.50 | 1,221.55 | 1,257.95 | 1,257.95 | 0.31% | 16,800 |
| Jan 16, 2026 | 1,246.50 | 1,259.50 | 1,230.00 | 1,254.10 | 1,254.10 | 1.32% | 21,800 |
| Jan 14, 2026 | 1,230.00 | 1,244.50 | 1,221.10 | 1,237.80 | 1,237.80 | 0.26% | 10,200 |
| Jan 13, 2026 | 1,239.50 | 1,240.00 | 1,220.30 | 1,234.65 | 1,234.65 | 0.05% | 6,600 |
| Jan 12, 2026 | 1,254.90 | 1,260.60 | 1,220.50 | 1,234.00 | 1,234.00 | -1.09% | 13,200 |
| Jan 9, 2026 | 1,249.00 | 1,267.90 | 1,239.05 | 1,247.60 | 1,247.60 | 0.10% | 12,000 |
| Jan 8, 2026 | 1,272.00 | 1,287.40 | 1,230.50 | 1,246.30 | 1,246.30 | -0.21% | 10,600 |
| Jan 7, 2026 | 1,220.00 | 1,254.00 | 1,220.00 | 1,248.95 | 1,248.95 | 0.80% | 23,200 |
| Jan 6, 2026 | 1,254.40 | 1,265.00 | 1,220.00 | 1,239.00 | 1,239.00 | -1.87% | 18,800 |
| Jan 5, 2026 | 1,255.05 | 1,265.00 | 1,225.05 | 1,262.55 | 1,262.55 | -0.07% | 14,800 |
| Jan 2, 2026 | 1,261.20 | 1,270.00 | 1,230.30 | 1,263.45 | 1,263.45 | -0.37% | 15,200 |
| Jan 1, 2026 | 1,258.20 | 1,270.00 | 1,210.10 | 1,268.15 | 1,268.15 | 0.61% | 17,000 |
| Dec 31, 2025 | 1,160.00 | 1,280.00 | 1,159.05 | 1,260.40 | 1,260.40 | 8.87% | 18,000 |
| Dec 30, 2025 | 1,147.50 | 1,159.85 | 1,145.90 | 1,157.70 | 1,157.70 | 0.76% | 11,600 |
| Dec 29, 2025 | 1,150.00 | 1,158.00 | 1,101.00 | 1,149.00 | 1,149.00 | 1.04% | 20,400 |
| Dec 26, 2025 | 1,150.00 | 1,150.00 | 1,085.00 | 1,137.20 | 1,137.20 | 3.12% | 18,800 |
| Dec 24, 2025 | 1,083.30 | 1,130.00 | 1,057.50 | 1,102.75 | 1,102.75 | 1.36% | 23,200 |
| Dec 23, 2025 | 1,093.40 | 1,098.25 | 1,019.00 | 1,087.95 | 1,087.95 | -2.22% | 25,800 |
| Dec 22, 2025 | 1,063.00 | 1,115.00 | 1,063.00 | 1,112.70 | 1,112.70 | 4.68% | 17,400 |