Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,229.70
+6.60 (0.54%)
At close: Jun 15, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,224.00 | 1,234.90 | 1,200.00 | 1,229.70 | 1,229.70 | 0.54% | 10,400 |
| Jun 12, 2026 | 1,235.50 | 1,237.40 | 1,175.00 | 1,223.10 | 1,223.10 | -1.71% | 10,600 |
| Jun 11, 2026 | 1,240.05 | 1,249.75 | 1,230.00 | 1,244.40 | 1,244.40 | -0.03% | 11,800 |
| Jun 10, 2026 | 1,245.10 | 1,254.50 | 1,240.00 | 1,244.75 | 1,244.75 | 1.50% | 10,100 |
| Jun 9, 2026 | 1,200.05 | 1,255.30 | 1,200.00 | 1,226.35 | 1,226.35 | -0.56% | 17,700 |
| Jun 8, 2026 | 1,254.80 | 1,256.10 | 1,213.00 | 1,233.25 | 1,233.25 | -0.17% | 8,100 |
| Jun 5, 2026 | 1,227.00 | 1,259.50 | 1,205.90 | 1,235.40 | 1,235.40 | 0.15% | 10,400 |
| Jun 4, 2026 | 1,232.10 | 1,234.80 | 1,225.00 | 1,233.50 | 1,233.50 | -0.55% | 19,400 |
| Jun 3, 2026 | 1,245.00 | 1,245.00 | 1,175.00 | 1,240.35 | 1,240.35 | 0.19% | 24,600 |
| Jun 2, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,238.05 | 1,238.05 | -0.17% | 10,000 |
| Jun 1, 2026 | 1,254.50 | 1,260.50 | 1,210.00 | 1,240.20 | 1,240.20 | 3.35% | 13,700 |
| May 29, 2026 | 1,250.00 | 1,255.60 | 1,199.00 | 1,199.95 | 1,199.95 | -4.43% | 15,400 |
| May 27, 2026 | 1,241.75 | 1,255.90 | 1,240.00 | 1,255.60 | 1,255.60 | 0.61% | 10,000 |
| May 26, 2026 | 1,245.05 | 1,250.90 | 1,242.00 | 1,247.95 | 1,247.95 | 0.40% | 10,800 |
| May 25, 2026 | 1,250.25 | 1,251.50 | 1,241.55 | 1,242.95 | 1,242.95 | -0.48% | 10,200 |
| May 22, 2026 | 1,255.75 | 1,256.40 | 1,235.15 | 1,248.90 | 1,248.90 | 0.25% | 10,200 |
| May 21, 2026 | 1,248.90 | 1,248.90 | 1,210.05 | 1,245.75 | 1,245.75 | -0.26% | 10,200 |
| May 20, 2026 | 1,260.00 | 1,260.50 | 1,235.00 | 1,248.95 | 1,248.95 | -0.08% | 10,400 |
| May 19, 2026 | 1,250.50 | 1,260.00 | 1,202.30 | 1,249.95 | 1,249.95 | 0.40% | 10,400 |
| May 18, 2026 | 1,250.00 | 1,250.00 | 1,244.95 | 1,244.95 | 1,244.95 | -0.85% | 9,400 |
| May 15, 2026 | 1,262.50 | 1,262.50 | 1,244.50 | 1,255.65 | 1,255.65 | 0.53% | 10,600 |
| May 14, 2026 | 1,248.00 | 1,249.20 | 1,245.00 | 1,249.00 | 1,249.00 | 0.09% | 10,000 |
| May 13, 2026 | 1,259.00 | 1,259.00 | 1,240.00 | 1,247.90 | 1,247.90 | 0.20% | 11,200 |
| May 12, 2026 | 1,240.00 | 1,245.50 | 1,235.00 | 1,245.40 | 1,245.40 | -0.04% | 10,600 |
| May 11, 2026 | 1,245.10 | 1,246.25 | 1,235.00 | 1,245.85 | 1,245.85 | -0.07% | 10,200 |
| May 8, 2026 | 1,245.95 | 1,249.85 | 1,220.00 | 1,246.75 | 1,246.75 | 0.33% | 10,200 |
| May 7, 2026 | 1,250.00 | 1,255.75 | 1,196.00 | 1,242.70 | 1,242.70 | -0.65% | 11,400 |
| 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 |