Kesar Enterprises Limited (BOM:507180)
India
· Delayed Price · Currency is INR 4.940
+0.290 (6.24%)
At close: Mar 9, 2026
Kesar Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.89 | 4.99 | 4.65 | 4.94 | 4.94 | 6.24% | 28,505 |
| Mar 6, 2026 | 4.67 | 4.95 | 4.50 | 4.65 | 4.65 | 1.53% | 33,167 |
| Mar 5, 2026 | 4.99 | 4.99 | 4.52 | 4.58 | 4.58 | -3.17% | 38,163 |
| Mar 4, 2026 | 4.11 | 5.09 | 4.11 | 4.73 | 4.73 | 5.58% | 79,126 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.10 | 4.48 | 4.48 | -4.27% | 31,208 |
| Feb 27, 2026 | 4.63 | 4.79 | 4.50 | 4.68 | 4.68 | 1.08% | 30,327 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.50 | 4.63 | 4.63 | -6.28% | 42,675 |
| Feb 25, 2026 | 4.60 | 5.14 | 4.50 | 4.94 | 4.94 | 3.35% | 36,127 |
| Feb 24, 2026 | 5.01 | 5.15 | 4.50 | 4.78 | 4.78 | -2.65% | 23,023 |
| Feb 23, 2026 | 5.00 | 5.28 | 4.80 | 4.91 | 4.91 | -1.80% | 16,877 |
| Feb 20, 2026 | 5.25 | 5.25 | 4.95 | 5.00 | 5.00 | -3.85% | 20,602 |
| Feb 19, 2026 | 5.16 | 5.50 | 5.00 | 5.20 | 5.20 | 0.78% | 66,519 |
| Feb 18, 2026 | 5.04 | 5.48 | 5.04 | 5.16 | 5.16 | 1.98% | 45,841 |
| Feb 17, 2026 | 5.74 | 5.74 | 5.03 | 5.06 | 5.06 | -1.56% | 39,401 |
| Feb 16, 2026 | 5.18 | 5.59 | 5.02 | 5.14 | 5.14 | -0.39% | 33,272 |
| Feb 13, 2026 | 5.35 | 5.58 | 5.13 | 5.16 | 5.16 | -3.55% | 17,363 |
| Feb 12, 2026 | 5.50 | 5.68 | 5.34 | 5.35 | 5.35 | -2.19% | 32,121 |
| Feb 11, 2026 | 5.50 | 5.70 | 5.45 | 5.47 | 5.47 | -0.36% | 16,524 |
| Feb 10, 2026 | 5.45 | 5.55 | 5.40 | 5.49 | 5.49 | 0.73% | 31,437 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | 2.06% | 20,925 |
| Feb 6, 2026 | 5.49 | 5.49 | 4.87 | 5.34 | 5.34 | 4.09% | 10,998 |
| Feb 5, 2026 | 5.70 | 5.70 | 5.00 | 5.13 | 5.13 | 1.99% | 16,961 |
| Feb 4, 2026 | 4.91 | 5.73 | 4.91 | 5.03 | 5.03 | -1.18% | 115,962 |
| Feb 3, 2026 | 5.88 | 5.88 | 5.06 | 5.09 | 5.09 | -3.78% | 69,036 |
| Feb 2, 2026 | 6.06 | 6.06 | 5.05 | 5.29 | 5.29 | -2.76% | 33,527 |
| Feb 1, 2026 | 5.49 | 6.50 | 5.15 | 5.44 | 5.44 | -0.91% | 49,432 |
| Jan 30, 2026 | 5.62 | 5.90 | 5.40 | 5.49 | 5.49 | -2.31% | 22,153 |
| Jan 29, 2026 | 5.70 | 6.20 | 5.35 | 5.62 | 5.62 | 5.44% | 33,284 |
| Jan 28, 2026 | 4.73 | 5.70 | 4.73 | 5.33 | 5.33 | 12.21% | 41,933 |
| Jan 27, 2026 | 5.30 | 5.30 | 4.17 | 4.75 | 4.75 | -3.06% | 40,233 |
| Jan 23, 2026 | 5.00 | 5.40 | 4.85 | 4.90 | 4.90 | -3.35% | 54,088 |
| Jan 22, 2026 | 5.28 | 5.49 | 4.98 | 5.07 | 5.07 | -2.12% | 22,371 |
| Jan 21, 2026 | 5.02 | 5.50 | 5.02 | 5.18 | 5.18 | -5.99% | 32,169 |
| Jan 20, 2026 | 5.46 | 5.82 | 5.35 | 5.51 | 5.51 | -5.65% | 58,461 |
| Jan 19, 2026 | 6.30 | 6.30 | 5.16 | 5.84 | 5.84 | -2.67% | 8,898 |
| Jan 16, 2026 | 6.20 | 6.20 | 5.86 | 6.00 | 6.00 | 1.35% | 6,010 |
| Jan 14, 2026 | 6.00 | 6.17 | 5.85 | 5.92 | 5.92 | -1.33% | 16,442 |
| Jan 13, 2026 | 5.80 | 6.23 | 5.80 | 6.00 | 6.00 | - | 20,060 |
| Jan 12, 2026 | 6.20 | 6.39 | 5.92 | 6.00 | 6.00 | -1.64% | 16,277 |
| Jan 9, 2026 | 6.06 | 6.18 | 5.85 | 6.10 | 6.10 | 0.66% | 16,829 |
| Jan 8, 2026 | 6.40 | 6.40 | 5.96 | 6.06 | 6.06 | -2.57% | 30,779 |
| Jan 7, 2026 | 6.27 | 6.35 | 6.09 | 6.22 | 6.22 | -0.80% | 32,873 |
| Jan 6, 2026 | 6.33 | 6.36 | 6.05 | 6.27 | 6.27 | 0.97% | 29,754 |
| Jan 5, 2026 | 6.33 | 6.65 | 6.10 | 6.21 | 6.21 | -2.66% | 93,764 |
| Jan 2, 2026 | 6.35 | 6.65 | 6.21 | 6.38 | 6.38 | -1.24% | 21,346 |
| Jan 1, 2026 | 6.50 | 6.90 | 6.40 | 6.46 | 6.46 | -0.62% | 26,333 |
| Dec 31, 2025 | 6.25 | 7.65 | 6.25 | 6.50 | 6.50 | 1.88% | 77,323 |
| Dec 30, 2025 | 6.67 | 6.68 | 6.30 | 6.38 | 6.38 | -2.45% | 39,689 |
| Dec 29, 2025 | 6.58 | 6.88 | 5.98 | 6.54 | 6.54 | 1.40% | 35,368 |
| Dec 26, 2025 | 6.38 | 6.70 | 6.25 | 6.45 | 6.45 | 3.86% | 16,844 |
| Dec 24, 2025 | 6.35 | 6.57 | 6.10 | 6.21 | 6.21 | -1.90% | 71,377 |
| Dec 23, 2025 | 6.46 | 6.58 | 6.06 | 6.33 | 6.33 | -2.01% | 42,060 |
| Dec 22, 2025 | 6.57 | 6.70 | 6.30 | 6.46 | 6.46 | -2.86% | 73,639 |
| Dec 19, 2025 | 6.54 | 6.70 | 6.51 | 6.65 | 6.65 | -0.30% | 31,317 |
| Dec 18, 2025 | 6.77 | 7.18 | 6.40 | 6.67 | 6.67 | -2.63% | 195,722 |
| Dec 17, 2025 | 6.88 | 6.99 | 6.50 | 6.85 | 6.85 | -0.44% | 71,262 |
| Dec 16, 2025 | 6.40 | 7.08 | 6.40 | 6.88 | 6.88 | 1.62% | 37,902 |
| Dec 15, 2025 | 6.65 | 7.16 | 6.59 | 6.77 | 6.77 | 2.73% | 66,549 |
| Dec 12, 2025 | 7.17 | 7.45 | 6.51 | 6.59 | 6.59 | -8.09% | 155,438 |
| Dec 11, 2025 | 7.49 | 7.49 | 7.10 | 7.17 | 7.17 | 0.28% | 28,842 |
| Dec 10, 2025 | 6.75 | 7.50 | 6.75 | 7.15 | 7.15 | 2.29% | 38,336 |
| Dec 9, 2025 | 7.34 | 7.54 | 6.81 | 6.99 | 6.99 | -3.72% | 71,146 |
| Dec 8, 2025 | 7.42 | 7.99 | 7.00 | 7.26 | 7.26 | -7.52% | 35,891 |
| Dec 5, 2025 | 7.73 | 8.14 | 7.51 | 7.85 | 7.85 | -0.51% | 20,919 |
| Dec 4, 2025 | 8.25 | 8.25 | 7.77 | 7.89 | 7.89 | -4.59% | 27,750 |
| Dec 3, 2025 | 8.39 | 8.39 | 7.17 | 8.27 | 8.27 | 7.12% | 17,201 |
| Dec 2, 2025 | 8.45 | 8.45 | 7.65 | 7.72 | 7.72 | -9.07% | 75,189 |
| Dec 1, 2025 | 9.72 | 9.72 | 8.49 | 8.49 | 8.49 | -9.97% | 68,537 |
| Nov 28, 2025 | 9.99 | 10.02 | 9.02 | 9.43 | 9.43 | 0.86% | 68,964 |
| Nov 27, 2025 | 9.11 | 9.44 | 8.80 | 9.35 | 9.35 | 8.85% | 88,947 |
| Nov 26, 2025 | 8.50 | 8.59 | 7.80 | 8.59 | 8.59 | 9.99% | 89,934 |
| Nov 25, 2025 | 7.45 | 7.90 | 7.37 | 7.81 | 7.81 | 7.72% | 12,918 |
| Nov 24, 2025 | 7.99 | 8.05 | 7.02 | 7.25 | 7.25 | -4.48% | 54,222 |
| Nov 21, 2025 | 7.50 | 7.80 | 7.50 | 7.59 | 7.59 | 1.20% | 9,178 |
| Nov 20, 2025 | 7.54 | 7.95 | 7.45 | 7.50 | 7.50 | -0.53% | 14,176 |
| Nov 19, 2025 | 7.16 | 7.95 | 7.16 | 7.54 | 7.54 | -1.18% | 10,062 |
| Nov 18, 2025 | 8.00 | 8.39 | 7.27 | 7.63 | 7.63 | -2.30% | 16,082 |
| Nov 17, 2025 | 7.84 | 8.00 | 7.54 | 7.81 | 7.81 | 0.51% | 8,648 |
| Nov 14, 2025 | 8.02 | 8.20 | 7.50 | 7.77 | 7.77 | - | 32,976 |
| Nov 13, 2025 | 8.27 | 8.27 | 7.50 | 7.77 | 7.77 | -3.24% | 25,071 |
| Nov 12, 2025 | 8.10 | 8.38 | 7.56 | 8.03 | 8.03 | 0.25% | 29,292 |
| Nov 11, 2025 | 8.25 | 8.55 | 7.80 | 8.01 | 8.01 | -2.91% | 47,611 |
| Nov 10, 2025 | 8.54 | 8.87 | 8.05 | 8.25 | 8.25 | -3.40% | 6,541 |
| Nov 7, 2025 | 8.50 | 8.78 | 8.13 | 8.54 | 8.54 | 1.30% | 9,245 |
| Nov 6, 2025 | 9.01 | 9.01 | 8.22 | 8.43 | 8.43 | -6.44% | 12,604 |
| Nov 4, 2025 | 9.40 | 9.40 | 8.91 | 9.01 | 9.01 | 0.33% | 2,190 |
| Nov 3, 2025 | 8.62 | 9.35 | 8.00 | 8.98 | 8.98 | 4.18% | 21,855 |
| Oct 31, 2025 | 8.93 | 8.93 | 8.14 | 8.62 | 8.62 | 0.70% | 13,167 |
| Oct 30, 2025 | 8.83 | 8.99 | 8.49 | 8.56 | 8.56 | -1.04% | 18,076 |
| Oct 29, 2025 | 8.70 | 9.07 | 8.56 | 8.65 | 8.65 | -3.35% | 23,394 |
| Oct 28, 2025 | 9.30 | 9.32 | 8.92 | 8.95 | 8.95 | -4.18% | 22,362 |
| Oct 27, 2025 | 8.88 | 9.49 | 8.88 | 9.34 | 9.34 | 0.11% | 6,624 |
| Oct 24, 2025 | 9.75 | 9.75 | 9.00 | 9.33 | 9.33 | 0.21% | 11,303 |
| Oct 23, 2025 | 8.76 | 9.38 | 8.76 | 9.31 | 9.31 | 4.14% | 34,807 |
| Oct 21, 2025 | 9.31 | 9.67 | 8.86 | 8.94 | 8.94 | -3.97% | 5,297 |
| Oct 20, 2025 | 9.69 | 9.99 | 9.21 | 9.31 | 9.31 | -3.92% | 40,384 |
| Oct 17, 2025 | 9.99 | 10.00 | 9.34 | 9.69 | 9.69 | -1.42% | 37,389 |
| Oct 16, 2025 | 10.56 | 10.56 | 9.56 | 9.83 | 9.83 | -2.29% | 30,426 |
| Oct 15, 2025 | 10.06 | 10.06 | 9.12 | 10.06 | 10.06 | 4.90% | 64,483 |
| Oct 14, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 4.92% | 15,981 |