Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,216.60
+1.60 (0.13%)
At close: Nov 13, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,205.00 | 1,222.00 | 1,204.05 | 1,216.60 | 1,216.60 | 0.13% | 15,100 |
| Nov 12, 2026 | 1,249.40 | 1,249.40 | 1,210.00 | 1,215.00 | 1,215.00 | 0.45% | 14,900 |
| Nov 11, 2026 | 1,270.00 | 1,270.00 | 1,209.00 | 1,209.50 | 1,209.50 | -1.67% | 15,700 |
| Nov 9, 2026 | 1,260.00 | 1,269.00 | 1,202.00 | 1,230.05 | 1,230.05 | -2.67% | 16,900 |
| Nov 8, 2026 | 1,240.00 | 1,285.00 | 1,240.00 | 1,263.75 | 1,263.75 | 4.28% | 15,800 |
| Nov 6, 2026 | 1,211.00 | 1,245.00 | 1,199.00 | 1,211.90 | 1,211.90 | 0.16% | 15,200 |
| Nov 5, 2026 | 1,210.00 | 1,225.40 | 1,182.10 | 1,210.00 | 1,210.00 | 0.41% | 14,600 |
| Nov 4, 2026 | 1,202.10 | 1,225.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.33% | 16,200 |
| Nov 3, 2026 | 1,205.25 | 1,210.00 | 1,191.95 | 1,201.00 | 1,201.00 | 3.76% | 17,100 |
| Nov 2, 2026 | 1,135.00 | 1,159.00 | 1,130.00 | 1,157.50 | 1,157.50 | 4.40% | 14,700 |
| Oct 30, 2026 | 1,112.00 | 1,140.00 | 1,091.50 | 1,108.75 | 1,108.75 | -0.08% | 15,900 |
| Oct 29, 2026 | 1,110.00 | 1,111.00 | 1,100.00 | 1,109.60 | 1,109.60 | 2.64% | 16,200 |
| Oct 28, 2026 | 1,034.50 | 1,160.00 | 1,034.50 | 1,081.05 | 1,081.05 | -2.03% | 16,300 |
| Oct 27, 2026 | 1,050.00 | 1,139.00 | 1,045.00 | 1,103.45 | 1,103.45 | 7.65% | 15,500 |
| Oct 26, 2026 | 1,030.00 | 1,060.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.99% | 15,600 |
| Oct 23, 2026 | 1,080.00 | 1,095.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.49% | 16,600 |
| Oct 22, 2026 | 1,026.60 | 1,030.05 | 1,008.00 | 1,020.00 | 1,020.00 | 0.76% | 16,300 |
| Oct 21, 2026 | 1,102.05 | 1,102.05 | 1,010.00 | 1,012.30 | 1,012.30 | -7.12% | 21,000 |
| Oct 19, 2026 | 1,170.00 | 1,170.00 | 1,085.00 | 1,089.95 | 1,089.95 | 2.68% | 14,400 |
| Oct 16, 2026 | 1,045.00 | 1,083.00 | 1,044.10 | 1,061.50 | 1,061.50 | 0.14% | 17,400 |
| Oct 15, 2026 | 1,040.00 | 1,088.50 | 1,040.00 | 1,060.00 | 1,060.00 | 0.15% | 19,700 |
| Oct 14, 2026 | 1,080.00 | 1,150.00 | 1,045.00 | 1,058.45 | 1,058.45 | -4.21% | 40,200 |
| Oct 13, 2026 | 1,110.00 | 1,118.00 | 1,075.00 | 1,104.95 | 1,104.95 | 1.37% | 16,900 |
| Oct 12, 2026 | 1,180.00 | 1,180.00 | 1,075.00 | 1,090.00 | 1,090.00 | 1.87% | 14,400 |
| Oct 9, 2026 | 1,130.00 | 1,130.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.54% | 16,400 |
| Oct 8, 2026 | 1,134.90 | 1,135.00 | 1,080.05 | 1,086.70 | 1,086.70 | -3.58% | 14,400 |
| Oct 7, 2026 | 1,155.05 | 1,155.05 | 1,114.95 | 1,127.00 | 1,127.00 | -0.54% | 17,000 |
| Oct 6, 2026 | 1,134.70 | 1,147.40 | 1,114.95 | 1,133.15 | 1,133.15 | 0.96% | 16,700 |
| Oct 5, 2026 | 1,150.00 | 1,151.50 | 1,103.45 | 1,122.40 | 1,122.40 | -1.05% | 18,800 |
| Oct 1, 2026 | 1,158.00 | 1,178.95 | 1,105.00 | 1,134.35 | 1,134.35 | -3.20% | 26,100 |
| Sep 30, 2026 | 1,240.00 | 1,240.00 | 1,150.00 | 1,171.80 | 1,171.80 | -2.38% | 25,500 |
| Sep 29, 2026 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.35 | 1,200.35 | 0.45% | 15,100 |
| Sep 28, 2026 | 1,191.50 | 1,230.00 | 1,188.00 | 1,195.00 | 1,195.00 | -1.05% | 17,800 |
| Sep 25, 2026 | 1,200.05 | 1,240.00 | 1,199.00 | 1,207.70 | 1,207.70 | 1.00% | 16,600 |
| Sep 24, 2026 | 1,180.00 | 1,200.00 | 1,151.05 | 1,195.70 | 1,195.70 | -0.57% | 18,300 |
| Sep 23, 2026 | 1,195.00 | 1,225.00 | 1,190.05 | 1,202.60 | 1,202.60 | 1.06% | 15,600 |
| Sep 22, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | -0.21% | 13,600 |
| Sep 21, 2026 | 1,162.00 | 1,195.00 | 1,162.00 | 1,192.45 | 1,192.45 | -0.13% | 16,000 |
| Sep 18, 2026 | 1,155.00 | 1,200.00 | 1,155.00 | 1,194.00 | 1,194.00 | 2.98% | 14,700 |
| Sep 17, 2026 | 1,156.00 | 1,161.00 | 1,150.00 | 1,159.50 | 1,159.50 | 0.19% | 14,100 |
| Sep 16, 2026 | 1,156.80 | 1,172.00 | 1,150.95 | 1,157.30 | 1,157.30 | 0.03% | 15,500 |
| Sep 15, 2026 | 1,165.00 | 1,170.00 | 1,152.00 | 1,156.95 | 1,156.95 | -1.95% | 13,500 |
| Sep 11, 2026 | 1,158.00 | 1,194.15 | 1,153.00 | 1,179.95 | 1,179.95 | 0.85% | 13,600 |
| Sep 10, 2026 | 1,180.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.55% | 12,900 |
| Sep 9, 2026 | 1,150.00 | 1,180.00 | 1,150.00 | 1,176.50 | 1,176.50 | 2.30% | 13,900 |
| Sep 8, 2026 | 1,156.00 | 1,180.00 | 1,150.00 | 1,150.05 | 1,150.05 | -4.14% | 11,200 |
| Sep 7, 2026 | 1,155.00 | 1,199.70 | 1,150.00 | 1,199.70 | 1,199.70 | 4.32% | 15,700 |
| Sep 4, 2026 | 1,140.00 | 1,180.00 | 1,126.00 | 1,150.00 | 1,150.00 | 0.88% | 1,054,000 |
| Sep 3, 2026 | 1,149.00 | 1,341.00 | 1,133.00 | 1,140.00 | 1,140.00 | -0.87% | 763,600 |
| Sep 2, 2026 | 1,160.00 | 1,160.00 | 1,148.90 | 1,149.95 | 1,149.95 | -0.76% | 13,500 |