Kesar India Limited (BOM:543542)
India · Delayed Price · Currency is INR 1,134.35
-37.45 (-3.20%)
At close: Oct 1, 2026
Kesar India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 1,160.00 | 1,229.00 | 1,149.55 | 1,158.70 | 1,158.70 | -0.04% | 13,900 |
| Aug 31, 2026 | 1,150.00 | 1,175.00 | 1,130.55 | 1,159.20 | 1,159.20 | 0.79% | 14,600 |
| Aug 28, 2026 | 1,160.00 | 1,190.00 | 1,147.00 | 1,150.15 | 1,150.15 | -0.76% | 15,100 |
| Aug 27, 2026 | 1,165.00 | 1,182.30 | 1,147.00 | 1,158.90 | 1,158.90 | -2.73% | 12,100 |
| Aug 26, 2026 | 1,200.00 | 1,200.00 | 1,169.00 | 1,191.45 | 1,191.45 | -0.71% | 13,900 |
| Aug 25, 2026 | 1,171.00 | 1,211.95 | 1,171.00 | 1,200.00 | 1,200.00 | 1.91% | 16,000 |
| Aug 24, 2026 | 1,205.00 | 1,210.00 | 1,175.00 | 1,177.50 | 1,177.50 | -1.46% | 11,600 |
| Aug 21, 2026 | 1,230.00 | 1,231.00 | 1,185.05 | 1,195.00 | 1,195.00 | -2.13% | 17,200 |
| Aug 20, 2026 | 1,220.00 | 1,255.00 | 1,210.05 | 1,221.00 | 1,221.00 | 0.27% | 11,600 |
| 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 |