Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,257.95
+3.85 (0.31%)
At close: Jan 19, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1,020.20 | 1,063.00 | 1,018.00 | 1,063.00 | 1,063.00 | 4.37% | 14,000 |
| Dec 18, 2025 | 990.00 | 1,022.70 | 965.00 | 1,018.45 | 1,018.45 | 3.50% | 12,200 |
| Dec 17, 2025 | 1,008.00 | 1,025.60 | 968.70 | 984.05 | 984.05 | -2.94% | 9,000 |
| Dec 16, 2025 | 905.45 | 1,050.00 | 905.45 | 1,013.90 | 1,013.90 | 11.42% | 13,200 |
| Dec 15, 2025 | 923.70 | 923.90 | 905.00 | 910.00 | 910.00 | -1.62% | 7,400 |
| Dec 12, 2025 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0.54% | 2,000 |
| Dec 11, 2025 | 915.00 | 925.00 | 915.00 | 920.00 | 920.00 | 0.55% | 400 |
| Dec 9, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.67% | 200 |
| Dec 8, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1,400 |
| Dec 5, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 400 |
| Dec 4, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 3,400 |
| Dec 3, 2025 | 900.05 | 900.05 | 900.00 | 900.00 | 900.00 | - | 1,800 |
| Dec 2, 2025 | 897.00 | 900.00 | 897.00 | 900.00 | 900.00 | 0.33% | 4,200 |
| Dec 1, 2025 | 899.00 | 899.00 | 897.00 | 897.00 | 897.00 | 2.51% | 400 |
| Nov 28, 2025 | 900.00 | 900.00 | 875.00 | 875.00 | 875.00 | - | 400 |
| Nov 27, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 400 |
| Nov 26, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - | 1,000 |
| Nov 25, 2025 | 875.00 | 875.05 | 875.00 | 875.00 | 875.00 | - | 1,200 |
| Nov 21, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 2.94% | 1,000 |
| Nov 20, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 600 |
| Nov 19, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 400 |
| Nov 14, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 200 |
| Nov 13, 2025 | 850.00 | 850.05 | 850.00 | 850.00 | 850.00 | - | 800 |
| Nov 11, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 200 |
| Nov 10, 2025 | 850.05 | 850.05 | 850.00 | 850.00 | 850.00 | -1.16% | 600 |
| Nov 7, 2025 | 850.00 | 880.00 | 850.00 | 860.00 | 860.00 | 1.18% | 600 |
| Nov 6, 2025 | 711.00 | 860.00 | 705.00 | 850.00 | 850.00 | -0.01% | 4,000 |
| Nov 4, 2025 | 855.05 | 875.00 | 850.00 | 850.05 | 850.05 | -0.58% | 1,200 |
| Nov 3, 2025 | 855.05 | 855.05 | 855.00 | 855.05 | 855.05 | 0.59% | 400 |