Skip to main content
Kesar Petroproducts Limited (BOM:524174)
India flag India · Delayed Price · Currency is INR
24.09
-0.62 (-2.51%)
At close: Apr 28, 2026

Kesar Petroproducts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8124.5423.3023.5323.53-2.32%116,992
Apr 28, 202624.3024.8023.8024.0924.09-2.51%85,161
Apr 27, 202625.1025.6724.5024.7124.71-2.95%176,018
Apr 24, 202625.0126.0024.5525.4625.461.64%110,894
Apr 23, 202625.4925.5124.5125.0525.05-1.76%94,963
Apr 22, 202625.5826.1025.1825.5025.50-0.31%70,469
Apr 21, 202626.1226.1225.1025.5825.58-0.58%168,048
Apr 20, 202626.2026.9025.1025.7325.736.45%806,890
Apr 17, 202624.0624.4423.7024.1724.170.71%26,322
Apr 16, 202624.1724.1923.5524.0024.000.13%28,149
Apr 15, 202623.3824.1923.3823.9723.972.52%83,845
Apr 13, 202623.8623.9723.1023.3823.38-3.03%43,723
Apr 10, 202623.9024.7023.5024.1124.11-0.66%77,773
Apr 9, 202624.0124.4923.7824.2724.271.00%36,653
Apr 8, 202623.9224.9023.6024.0324.030.50%165,827
Apr 7, 202623.8324.3823.4023.9123.91-0.13%20,377
Apr 6, 202622.8524.2522.8523.9423.942.44%61,509
Apr 2, 202623.0023.4522.6423.3723.371.30%33,839
Apr 1, 202620.2623.2320.2623.0723.076.46%84,953
Mar 30, 202622.0222.1120.0021.6721.67-1.59%94,985
Mar 27, 202623.0023.0021.8022.0222.02-2.52%68,843
Mar 25, 202623.0023.2022.1022.5922.59-0.31%39,579
Mar 24, 202621.7022.7921.7022.6622.664.33%85,316
Mar 23, 202623.0623.4521.4021.7221.72-8.04%122,208
Mar 20, 202624.0024.1323.0523.6223.62-1.46%63,009
Mar 19, 202624.7424.7423.7523.9723.97-2.32%115,194
Mar 18, 202624.1024.9523.6124.5424.542.00%22,334
Mar 17, 202623.5724.3923.5724.0624.06-0.50%19,508
Mar 16, 202623.2024.4922.8024.1824.182.85%92,464
Mar 13, 202624.1724.8023.3223.5123.51-4.82%119,706
Mar 12, 202623.4625.1723.4624.7024.700.20%149,767
Mar 11, 202624.6624.9924.4524.6524.650.12%25,073
Mar 10, 202624.5025.2724.0124.6224.620.24%73,296
Mar 9, 202624.5024.9824.1024.5624.56-1.68%71,302
Mar 6, 202625.5025.7524.5024.9824.98-0.16%97,566
Mar 5, 202625.4425.4424.0025.0225.021.87%263,216
Mar 4, 202625.0025.5024.1324.5624.56-1.21%248,223
Mar 2, 202622.6025.0022.5024.8624.864.15%329,531
Feb 27, 202623.4024.2022.5023.8723.872.80%59,930
Feb 26, 202623.4023.5022.7623.2223.224.27%163,957
Feb 25, 202621.0923.3520.8122.2722.275.60%154,552
Feb 24, 202621.7522.0020.6021.0921.09-2.32%83,256
Feb 23, 202621.8822.3520.9821.5921.59-1.33%108,535
Feb 20, 202623.3023.3021.8021.8821.88-3.87%88,660
Feb 19, 202623.5023.9422.1022.7622.76-3.89%55,075
Feb 18, 202624.5024.5023.6223.6823.68-0.96%44,577
Feb 17, 202624.0024.5523.3023.9123.911.96%63,083
Feb 16, 202624.5024.5022.5023.4523.45-8.86%135,832
Feb 13, 202626.6027.2025.0225.7325.73-3.52%105,613
Feb 12, 202626.0026.9025.5126.6726.672.34%105,844
Feb 11, 202626.3526.8025.8026.0626.061.44%383,614
Feb 10, 202625.5025.9024.7525.6925.697.13%219,761
Feb 9, 202622.5024.3922.5023.9823.9810.30%604,102
Feb 6, 202622.0322.5921.5221.7421.74-4.02%39,706
Feb 5, 202622.6423.5022.5022.6522.650.09%23,485
Feb 4, 202623.0023.0021.6022.6322.63-0.09%52,325
Feb 3, 202623.0623.2522.5022.6522.650.89%40,155
Feb 2, 202621.9922.8020.7522.4522.453.98%40,276
Feb 1, 202620.7521.9420.7521.5921.59-0.14%14,324
Jan 30, 202620.7022.0520.2221.6221.623.30%80,433
Jan 29, 202621.4922.2020.7020.9320.93-1.32%41,284
Jan 28, 202620.2521.4920.2521.2121.212.71%21,912
Jan 27, 202620.9521.4520.2520.6520.651.32%35,435
Jan 23, 202621.6522.5020.1220.3820.38-5.82%81,047
Jan 22, 202622.5022.7721.4021.6421.64-1.86%27,258
Jan 21, 202621.5022.3020.7522.0522.055.50%53,794
Jan 20, 202622.5622.5620.0220.9020.90-4.87%104,549
Jan 19, 202622.6623.2021.8021.9721.97-5.18%83,472
Jan 16, 202623.5923.6023.0823.1723.17-1.32%27,696
Jan 14, 202623.0623.8923.0623.4823.48-0.30%39,719
Jan 13, 202623.7724.3823.5323.5523.55-0.30%32,061
Jan 12, 202623.0024.0022.7123.6223.621.16%43,102
Jan 9, 202624.7524.9622.1223.3523.35-4.38%57,613
Jan 8, 202624.4425.3724.2824.4224.420.62%45,403
Jan 7, 202624.1424.6023.9024.2724.270.54%33,213
Jan 6, 202625.4725.7024.0124.1424.14-3.59%73,529
Jan 5, 202624.7025.4024.0225.0425.041.38%40,909
Jan 2, 202623.7525.5023.7524.7024.702.62%61,046
Jan 1, 202624.8024.8023.5024.0724.07-1.31%40,554
Dec 31, 202525.2525.8724.2524.3924.39-2.24%48,141
Dec 30, 202525.0225.0224.3024.9524.95-0.28%47,101
Dec 29, 202525.0025.8724.6325.0225.02-1.15%71,179
Dec 26, 202524.5825.6023.5025.3125.312.97%66,139
Dec 24, 202524.9025.2324.3124.5824.58-0.36%81,303
Dec 23, 202524.7025.0024.3024.6724.67-0.12%49,165
Dec 22, 202524.1024.8724.0024.7024.703.78%49,633
Dec 19, 202523.2423.9923.0023.8023.801.93%25,677
Dec 18, 202523.4923.7523.2123.3523.350.65%30,278
Dec 17, 202524.0024.2623.0023.2023.20-2.40%53,769
Dec 16, 202524.4524.4523.5523.7723.77-1.61%20,664
Dec 15, 202524.0124.7823.4524.1624.161.09%42,447
Dec 12, 202524.5124.5423.7023.9023.90-0.67%17,666
Dec 11, 202524.9724.9723.5024.0624.06-1.80%31,036
Dec 10, 202524.7525.5023.9924.5024.500.08%110,506
Dec 9, 202523.6224.9923.0224.4824.483.64%74,255
Dec 8, 202524.5024.9923.0023.6223.62-2.48%66,579
Dec 5, 202525.3926.0023.2524.2224.22-4.61%93,017
Dec 4, 202525.6525.9525.1025.3925.39-1.51%38,159
Dec 3, 202526.5127.0025.5225.7825.78-4.62%71,186
Dec 2, 202527.6128.0926.8127.0327.03-2.14%15,125