Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,252.35
+2.40 (0.19%)
At close: May 5, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,270.00 | 1,270.00 | 1,200.00 | 1,250.85 | 1,250.85 | -0.12% | 10,400 |
| May 5, 2026 | 1,255.50 | 1,256.55 | 1,252.00 | 1,252.35 | 1,252.35 | 0.19% | 10,400 |
| May 4, 2026 | 1,240.10 | 1,256.05 | 1,240.10 | 1,249.95 | 1,249.95 | 0.03% | 10,400 |
| Apr 30, 2026 | 1,249.50 | 1,260.00 | 1,230.00 | 1,249.55 | 1,249.55 | 1.60% | 12,200 |
| Apr 29, 2026 | 1,258.00 | 1,259.10 | 1,220.00 | 1,229.85 | 1,229.85 | 0.89% | 19,000 |
| Apr 28, 2026 | 1,211.00 | 1,248.10 | 1,211.00 | 1,218.95 | 1,218.95 | -0.71% | 10,200 |
| Apr 27, 2026 | 1,250.00 | 1,250.20 | 1,227.10 | 1,227.65 | 1,227.65 | 0.91% | 10,400 |
| Apr 24, 2026 | 1,239.70 | 1,239.70 | 1,185.10 | 1,216.55 | 1,216.55 | -2.16% | 11,600 |
| Apr 23, 2026 | 1,248.50 | 1,249.30 | 1,230.00 | 1,243.45 | 1,243.45 | -0.50% | 11,000 |
| Apr 22, 2026 | 1,250.90 | 1,250.90 | 1,153.00 | 1,249.65 | 1,249.65 | -0.35% | 10,600 |
| Apr 21, 2026 | 1,260.00 | 1,260.00 | 1,220.00 | 1,254.00 | 1,254.00 | 1.68% | 21,400 |
| Apr 20, 2026 | 1,225.50 | 1,234.45 | 1,225.50 | 1,233.30 | 1,233.30 | 1.47% | 10,800 |
| Apr 17, 2026 | 1,208.00 | 1,218.90 | 1,206.00 | 1,215.45 | 1,215.45 | 0.47% | 10,200 |
| Apr 16, 2026 | 1,215.50 | 1,215.50 | 1,208.10 | 1,209.80 | 1,209.80 | -0.65% | 10,200 |
| Apr 15, 2026 | 1,200.00 | 1,218.00 | 1,200.00 | 1,217.75 | 1,217.75 | 1.08% | 10,000 |
| Apr 13, 2026 | 1,200.00 | 1,204.75 | 1,199.95 | 1,204.75 | 1,204.75 | 0.22% | 20,600 |
| Apr 10, 2026 | 1,204.95 | 1,204.95 | 1,200.00 | 1,202.10 | 1,202.10 | -0.07% | 23,600 |
| Apr 9, 2026 | 1,196.80 | 1,203.95 | 1,196.55 | 1,203.00 | 1,203.00 | 0.25% | 17,800 |
| Apr 8, 2026 | 1,180.00 | 1,199.95 | 1,180.00 | 1,199.95 | 1,199.95 | - | 26,000 |
| Apr 7, 2026 | 1,200.00 | 1,200.00 | 1,195.00 | 1,199.90 | 1,199.90 | 0.03% | 1,000 |
| Apr 6, 2026 | 1,199.00 | 1,200.00 | 1,190.00 | 1,199.50 | 1,199.50 | 3.42% | 5,200 |
| Apr 2, 2026 | 1,165.00 | 1,165.00 | 1,135.00 | 1,159.80 | 1,159.80 | -0.85% | 5,000 |
| Apr 1, 2026 | 1,165.10 | 1,169.80 | 1,165.10 | 1,169.80 | 1,169.80 | 3.07% | 2,000 |
| Mar 30, 2026 | 1,089.00 | 1,155.75 | 1,089.00 | 1,135.00 | 1,135.00 | 10.73% | 9,200 |
| Mar 27, 2026 | 1,190.10 | 1,195.00 | 1,025.00 | 1,025.05 | 1,025.05 | -13.86% | 2,600 |
| Mar 25, 2026 | 1,170.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2.19% | 6,200 |
| Mar 24, 2026 | 1,165.00 | 1,165.00 | 1,164.00 | 1,164.50 | 1,164.50 | -0.38% | 1,200 |
| Mar 23, 2026 | 1,165.10 | 1,168.90 | 1,161.50 | 1,168.90 | 1,168.90 | 1.12% | 1,200 |
| Mar 20, 2026 | 1,092.95 | 1,170.00 | 1,092.75 | 1,155.95 | 1,155.95 | 8.48% | 14,600 |
| Mar 19, 2026 | 1,115.00 | 1,139.00 | 1,051.00 | 1,065.60 | 1,065.60 | -5.68% | 8,000 |
| Mar 18, 2026 | 1,115.00 | 1,165.15 | 1,075.05 | 1,129.80 | 1,129.80 | 1.43% | 10,600 |
| Mar 17, 2026 | 1,165.00 | 1,165.55 | 1,060.00 | 1,113.85 | 1,113.85 | -3.90% | 16,600 |
| Mar 16, 2026 | 1,180.05 | 1,180.05 | 1,155.00 | 1,159.00 | 1,159.00 | 0.78% | 6,800 |
| Mar 13, 2026 | 1,138.80 | 1,153.95 | 1,138.80 | 1,150.00 | 1,150.00 | -1.03% | 9,200 |
| Mar 12, 2026 | 1,185.00 | 1,185.00 | 1,102.10 | 1,162.00 | 1,162.00 | -0.64% | 14,600 |
| Mar 11, 2026 | 1,175.00 | 1,175.00 | 1,169.00 | 1,169.50 | 1,169.50 | -0.70% | 6,000 |
| Mar 10, 2026 | 1,175.05 | 1,185.00 | 1,149.00 | 1,177.70 | 1,177.70 | 0.29% | 16,800 |
| Mar 9, 2026 | 1,148.80 | 1,175.00 | 1,148.80 | 1,174.25 | 1,174.25 | -0.48% | 7,600 |
| Mar 6, 2026 | 1,184.90 | 1,186.00 | 1,168.50 | 1,179.95 | 1,179.95 | 0.28% | 12,200 |
| Mar 5, 2026 | 1,170.05 | 1,189.50 | 1,163.90 | 1,176.70 | 1,176.70 | 0.58% | 12,600 |
| 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 |