Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,221.00
+3.30 (0.27%)
At close: Aug 20, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,210.00 | 1,279.00 | 1,195.00 | 1,217.70 | 1,217.70 | 0.93% | 14,300 |
| Aug 18, 2026 | 1,265.05 | 1,270.00 | 1,170.00 | 1,206.45 | 1,206.45 | -2.47% | 20,900 |
| Aug 17, 2026 | 1,266.00 | 1,340.00 | 1,219.50 | 1,237.05 | 1,237.05 | -2.29% | 1,194,900 |
| Aug 14, 2026 | 1,284.40 | 1,284.40 | 1,264.10 | 1,266.10 | 1,266.10 | 1.78% | 11,600 |
| Aug 13, 2026 | 1,216.25 | 1,246.00 | 1,216.20 | 1,243.90 | 1,243.90 | -1.28% | 14,200 |
| Aug 12, 2026 | 1,213.15 | 1,260.00 | 1,213.15 | 1,260.00 | 1,260.00 | -0.05% | 16,900 |
| Aug 11, 2026 | 1,248.80 | 1,279.70 | 1,216.00 | 1,260.65 | 1,260.65 | 0.85% | 14,000 |
| Aug 10, 2026 | 1,273.05 | 1,273.25 | 1,248.70 | 1,250.00 | 1,250.00 | - | 15,500 |
| Aug 7, 2026 | 1,258.40 | 1,259.90 | 1,246.80 | 1,249.95 | 1,249.95 | -1.19% | 15,100 |
| Aug 6, 2026 | 1,270.05 | 1,270.15 | 1,240.00 | 1,264.95 | 1,264.95 | 0.40% | 15,500 |
| Aug 5, 2026 | 1,260.50 | 1,261.00 | 1,259.30 | 1,259.85 | 1,259.85 | -0.77% | 16,400 |
| Aug 4, 2026 | 1,272.50 | 1,272.50 | 1,244.90 | 1,269.65 | 1,269.65 | -0.19% | 14,600 |
| Aug 3, 2026 | 1,275.10 | 1,276.15 | 1,265.00 | 1,272.05 | 1,272.05 | 0.20% | 16,200 |
| Jul 31, 2026 | 1,272.10 | 1,272.15 | 1,255.80 | 1,269.45 | 1,269.45 | 1.56% | 16,500 |
| Jul 30, 2026 | 1,280.10 | 1,284.80 | 1,250.00 | 1,250.00 | 1,250.00 | -2.71% | 167,300 |
| Jul 29, 2026 | 1,296.40 | 1,297.00 | 1,275.00 | 1,284.85 | 1,284.85 | 1.04% | 20,200 |
| Jul 28, 2026 | 1,270.10 | 1,275.00 | 1,260.00 | 1,271.60 | 1,271.60 | 0.07% | 17,200 |
| Jul 27, 2026 | 1,250.00 | 1,278.90 | 1,250.00 | 1,270.70 | 1,270.70 | 1.57% | 52,200 |
| Jul 24, 2026 | 1,250.50 | 1,259.00 | 1,220.00 | 1,251.10 | 1,251.10 | -1.86% | 186,700 |
| Jul 23, 2026 | 1,250.00 | 1,284.50 | 1,227.30 | 1,274.80 | 1,274.80 | 1.98% | 67,300 |
| Jul 22, 2026 | 1,264.00 | 1,264.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.79% | 35,300 |
| Jul 21, 2026 | 1,280.00 | 1,280.00 | 1,222.60 | 1,259.95 | 1,259.95 | - | 15,100 |
| Jul 20, 2026 | 1,268.00 | 1,269.10 | 1,247.00 | 1,259.90 | 1,259.90 | 0.86% | 14,700 |
| Jul 17, 2026 | 1,260.10 | 1,260.80 | 1,221.00 | 1,249.20 | 1,249.20 | -0.22% | 15,400 |
| Jul 16, 2026 | 1,255.10 | 1,260.20 | 1,240.00 | 1,251.95 | 1,251.95 | 0.16% | 29,200 |
| Jul 15, 2026 | 1,239.00 | 1,265.00 | 1,238.25 | 1,249.90 | 1,249.90 | 1.21% | 35,300 |
| Jul 14, 2026 | 1,242.40 | 1,244.00 | 1,230.00 | 1,234.90 | 1,234.90 | -0.41% | 15,000 |
| Jul 13, 2026 | 1,254.10 | 1,254.15 | 1,235.00 | 1,239.95 | 1,239.95 | 0.81% | 15,000 |
| Jul 10, 2026 | 1,240.10 | 1,240.50 | 1,229.00 | 1,230.00 | 1,230.00 | 0.05% | 10,500 |
| Jul 9, 2026 | 1,246.10 | 1,247.50 | 1,229.00 | 1,229.40 | 1,229.40 | -0.05% | 10,000 |
| Jul 8, 2026 | 1,248.10 | 1,249.20 | 1,230.00 | 1,230.00 | 1,230.00 | -0.89% | 12,400 |
| Jul 7, 2026 | 1,254.00 | 1,255.30 | 1,241.00 | 1,241.00 | 1,241.00 | -0.95% | 10,100 |
| Jul 6, 2026 | 1,255.90 | 1,256.15 | 1,217.00 | 1,252.90 | 1,252.90 | 0.31% | 10,300 |
| Jul 3, 2026 | 1,251.00 | 1,253.25 | 1,240.00 | 1,249.00 | 1,249.00 | -0.29% | 10,400 |
| Jul 2, 2026 | 1,260.10 | 1,269.90 | 1,240.00 | 1,252.65 | 1,252.65 | 0.24% | 10,200 |
| Jul 1, 2026 | 1,275.50 | 1,275.50 | 1,215.05 | 1,249.65 | 1,249.65 | 0.26% | 13,000 |
| Jun 30, 2026 | 1,248.10 | 1,249.90 | 1,219.30 | 1,246.35 | 1,246.35 | 0.02% | 18,600 |
| Jun 29, 2026 | 1,287.50 | 1,287.50 | 1,243.00 | 1,246.05 | 1,246.05 | -0.55% | 19,800 |
| Jun 25, 2026 | 1,262.95 | 1,263.35 | 1,248.95 | 1,253.00 | 1,253.00 | 0.38% | 19,200 |
| Jun 24, 2026 | 1,258.90 | 1,272.00 | 1,245.00 | 1,248.30 | 1,248.30 | 0.41% | 17,400 |
| Jun 23, 2026 | 1,290.00 | 1,294.40 | 1,229.95 | 1,243.20 | 1,243.20 | 0.88% | 18,400 |
| Jun 22, 2026 | 1,248.10 | 1,248.10 | 1,200.00 | 1,232.40 | 1,232.40 | -0.12% | 14,600 |
| Jun 19, 2026 | 1,230.05 | 1,235.70 | 1,230.00 | 1,233.90 | 1,233.90 | -0.73% | 10,800 |
| Jun 18, 2026 | 1,238.05 | 1,245.00 | 1,233.00 | 1,242.95 | 1,242.95 | 0.22% | 10,400 |
| Jun 17, 2026 | 1,245.05 | 1,247.20 | 1,237.00 | 1,240.20 | 1,240.20 | 0.25% | 10,400 |
| Jun 16, 2026 | 1,229.70 | 1,252.10 | 1,216.00 | 1,237.15 | 1,237.15 | 0.61% | 15,500 |
| 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 |