Kesar Terminals & Infrastructure Limited (BOM:533289)
India
· Delayed Price · Currency is INR 65.53
-1.97 (-2.92%)
At close: Apr 28, 2026
BOM:533289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.49 | 67.49 | 65.53 | 65.53 | 65.53 | -2.92% | 7 |
| Apr 27, 2026 | 67.30 | 67.50 | 67.30 | 67.50 | 67.50 | 1.52% | 977 |
| Apr 24, 2026 | 65.01 | 66.50 | 65.00 | 66.49 | 66.49 | -1.28% | 203 |
| Apr 23, 2026 | 67.49 | 67.49 | 66.14 | 67.35 | 67.35 | -0.16% | 881 |
| Apr 22, 2026 | 67.87 | 67.87 | 67.43 | 67.46 | 67.46 | 0.69% | 103 |
| Apr 21, 2026 | 67.00 | 67.00 | 66.99 | 67.00 | 67.00 | 2.92% | 1,182 |
| Apr 20, 2026 | 68.50 | 68.50 | 65.10 | 65.10 | 65.10 | -1.45% | 226 |
| Apr 17, 2026 | 62.70 | 67.50 | 62.70 | 66.06 | 66.06 | -1.40% | 279 |
| Apr 16, 2026 | 69.90 | 69.90 | 67.00 | 67.00 | 67.00 | 0.99% | 12 |
| Apr 15, 2026 | 66.88 | 66.88 | 64.10 | 66.34 | 66.34 | 3.77% | 4,157 |
| Apr 13, 2026 | 65.00 | 65.00 | 63.00 | 63.93 | 63.93 | -5.97% | 1,655 |
| Apr 10, 2026 | 68.90 | 68.90 | 65.00 | 67.99 | 67.99 | 1.63% | 962 |
| Apr 9, 2026 | 67.80 | 67.80 | 65.26 | 66.90 | 66.90 | 0.36% | 437 |
| Apr 8, 2026 | 71.90 | 71.90 | 66.19 | 66.66 | 66.66 | -7.39% | 3,719 |
| Apr 7, 2026 | 72.00 | 72.00 | 71.95 | 71.98 | 71.98 | 4.02% | 205 |
| Apr 6, 2026 | 70.01 | 73.50 | 67.02 | 69.20 | 69.20 | -2.80% | 993 |
| Apr 2, 2026 | 72.90 | 73.20 | 59.00 | 71.19 | 71.19 | 16.70% | 18,775 |
| Apr 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.42% | 1,003 |
| Mar 30, 2026 | 60.32 | 60.62 | 57.06 | 58.42 | 58.42 | -2.19% | 1,448 |
| Mar 27, 2026 | 59.25 | 60.00 | 58.50 | 59.73 | 59.73 | 0.67% | 4,480 |
| Mar 25, 2026 | 60.33 | 60.50 | 58.99 | 59.33 | 59.33 | -0.98% | 9,221 |
| Mar 24, 2026 | 63.97 | 64.00 | 58.50 | 59.92 | 59.92 | -3.70% | 48,254 |
| Mar 23, 2026 | 60.10 | 62.86 | 59.40 | 62.22 | 62.22 | 3.01% | 52,806 |
| Mar 20, 2026 | 60.66 | 60.89 | 60.00 | 60.40 | 60.40 | -2.27% | 1,685 |
| Mar 19, 2026 | 61.17 | 62.00 | 60.85 | 61.80 | 61.80 | -0.05% | 112 |
| Mar 18, 2026 | 62.95 | 63.01 | 61.52 | 61.83 | 61.83 | -1.86% | 1,525 |
| Mar 17, 2026 | 60.10 | 63.10 | 60.00 | 63.00 | 63.00 | -1.90% | 19,174 |
| Mar 16, 2026 | 65.00 | 66.55 | 64.20 | 64.22 | 64.22 | 5.19% | 250 |
| Mar 13, 2026 | 61.09 | 69.96 | 60.13 | 61.05 | 61.05 | -5.76% | 39,292 |
| Mar 11, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - | 300 |
| Mar 10, 2026 | 65.00 | 65.00 | 64.50 | 64.78 | 64.78 | 6.51% | 217 |
| Mar 9, 2026 | 66.00 | 66.00 | 60.00 | 60.82 | 60.82 | -2.06% | 892 |
| Mar 6, 2026 | 63.50 | 63.50 | 60.38 | 62.10 | 62.10 | -1.52% | 190 |
| Mar 5, 2026 | 64.00 | 66.85 | 62.56 | 63.06 | 63.06 | -3.33% | 189 |
| Mar 4, 2026 | 60.60 | 65.65 | 60.10 | 65.23 | 65.23 | 1.94% | 1,365 |
| Mar 2, 2026 | 62.26 | 64.49 | 60.00 | 63.99 | 63.99 | -0.78% | 2,893 |
| Feb 27, 2026 | 68.00 | 69.48 | 63.99 | 64.49 | 64.49 | -3.17% | 15,454 |
| Feb 26, 2026 | 68.90 | 70.99 | 66.35 | 66.60 | 66.60 | -0.52% | 8,704 |
| Feb 25, 2026 | 67.31 | 68.41 | 66.95 | 66.95 | 66.95 | -2.73% | 684 |
| Feb 24, 2026 | 70.60 | 70.60 | 67.00 | 68.83 | 68.83 | -8.23% | 3,504 |
| Feb 23, 2026 | 71.00 | 77.44 | 70.00 | 75.00 | 75.00 | 4.65% | 657 |
| Feb 20, 2026 | 72.40 | 74.99 | 65.00 | 71.67 | 71.67 | -7.39% | 212 |
| Feb 19, 2026 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | -0.08% | 3 |
| Feb 18, 2026 | 72.00 | 78.00 | 72.00 | 77.45 | 77.45 | 2.58% | 645 |
| Feb 17, 2026 | 77.20 | 77.20 | 72.00 | 75.50 | 75.50 | 4.27% | 504 |
| Feb 16, 2026 | 77.20 | 77.20 | 72.30 | 72.41 | 72.41 | -3.45% | 775 |
| Feb 13, 2026 | 77.20 | 77.20 | 75.00 | 75.00 | 74.50 | -3.82% | 207 |
| Feb 12, 2026 | 78.95 | 78.95 | 77.97 | 77.98 | 77.46 | 3.26% | 196 |
| Feb 11, 2026 | 70.50 | 77.88 | 70.50 | 75.52 | 75.02 | 0.69% | 663 |
| Feb 10, 2026 | 79.20 | 79.20 | 75.00 | 75.00 | 74.50 | -2.98% | 300 |
| Feb 9, 2026 | 75.00 | 78.99 | 73.20 | 77.30 | 76.78 | 8.89% | 1,683 |
| Feb 6, 2026 | 69.00 | 72.50 | 68.70 | 70.99 | 70.52 | 7.89% | 1,954 |
| Feb 5, 2026 | 66.24 | 66.24 | 65.80 | 65.80 | 65.36 | -0.66% | 143 |
| Feb 4, 2026 | 66.18 | 66.25 | 66.00 | 66.24 | 65.80 | -5.06% | 1,260 |
| Feb 3, 2026 | 70.00 | 70.00 | 68.60 | 69.77 | 69.30 | 4.13% | 226 |
| Feb 2, 2026 | 65.29 | 67.00 | 65.00 | 67.00 | 66.55 | 2.62% | 133 |
| Feb 1, 2026 | 65.26 | 67.50 | 65.25 | 65.29 | 64.85 | -3.42% | 291 |
| Jan 30, 2026 | 66.22 | 69.70 | 66.22 | 67.60 | 67.15 | 2.08% | 42 |
| Jan 29, 2026 | 68.70 | 69.50 | 64.00 | 66.22 | 65.78 | -3.06% | 2,140 |
| Jan 28, 2026 | 67.00 | 68.70 | 67.00 | 68.31 | 67.85 | 2.57% | 557 |
| Jan 27, 2026 | 60.10 | 70.89 | 60.10 | 66.60 | 66.16 | -11.08% | 4,048 |
| Jan 23, 2026 | 70.21 | 76.80 | 70.11 | 74.90 | 74.40 | 6.83% | 23 |
| Jan 22, 2026 | 70.20 | 71.95 | 70.10 | 70.11 | 69.64 | - | 879 |
| Jan 21, 2026 | 77.99 | 77.99 | 70.00 | 70.11 | 69.64 | -2.89% | 298 |
| Jan 20, 2026 | 73.50 | 76.79 | 72.10 | 72.20 | 71.72 | -5.40% | 3,833 |
| Jan 19, 2026 | 78.00 | 78.00 | 73.50 | 76.32 | 75.81 | 0.28% | 960 |
| Jan 16, 2026 | 77.69 | 78.85 | 76.00 | 76.11 | 75.60 | -2.05% | 3,351 |
| Jan 14, 2026 | 76.10 | 77.90 | 74.00 | 77.70 | 77.18 | 2.00% | 2,372 |
| Jan 13, 2026 | 77.00 | 77.90 | 76.15 | 76.18 | 75.67 | 0.04% | 935 |
| Jan 12, 2026 | 79.50 | 80.00 | 76.00 | 76.15 | 75.64 | -4.09% | 2,077 |
| Jan 9, 2026 | 77.00 | 79.40 | 76.51 | 79.40 | 78.87 | 0.30% | 203 |
| Jan 8, 2026 | 75.05 | 79.40 | 75.05 | 79.16 | 78.63 | -0.73% | 1,244 |
| Jan 7, 2026 | 84.20 | 84.20 | 76.50 | 79.74 | 79.21 | 2.24% | 1,792 |
| Jan 6, 2026 | 78.30 | 78.30 | 77.00 | 77.99 | 77.47 | -0.40% | 164 |
| Jan 5, 2026 | 79.10 | 82.39 | 78.10 | 78.30 | 77.78 | -3.67% | 1,964 |
| Jan 2, 2026 | 80.67 | 83.99 | 77.00 | 81.28 | 80.74 | -2.88% | 83,376 |
| Jan 1, 2026 | 82.88 | 86.00 | 82.88 | 83.69 | 83.13 | 2.06% | 133 |
| Dec 31, 2025 | 80.00 | 83.83 | 80.00 | 82.00 | 81.45 | 2.50% | 1,201 |
| Dec 30, 2025 | 80.95 | 80.95 | 79.06 | 80.00 | 79.47 | -1.23% | 129 |
| Dec 29, 2025 | 82.99 | 84.99 | 76.20 | 81.00 | 80.46 | 0.85% | 596 |
| Dec 26, 2025 | 81.80 | 81.80 | 78.15 | 80.32 | 79.78 | -1.91% | 453 |
| Dec 23, 2025 | 81.99 | 81.99 | 78.03 | 81.88 | 81.33 | 4.80% | 287 |
| Dec 22, 2025 | 79.95 | 82.30 | 77.15 | 78.13 | 77.61 | -0.70% | 2,403 |
| Dec 19, 2025 | 78.58 | 83.50 | 77.57 | 78.68 | 78.16 | -0.37% | 2,972 |
| Dec 18, 2025 | 78.00 | 82.80 | 78.00 | 78.97 | 78.44 | 1.69% | 587 |
| Dec 17, 2025 | 81.50 | 81.50 | 75.90 | 77.66 | 77.14 | -5.27% | 899 |
| Dec 16, 2025 | 82.00 | 83.86 | 80.00 | 81.98 | 81.43 | 1.25% | 2,025 |
| Dec 15, 2025 | 82.16 | 84.98 | 79.02 | 80.97 | 80.43 | -5.30% | 2,137 |
| Dec 12, 2025 | 81.15 | 89.00 | 81.15 | 85.50 | 84.93 | 1.99% | 3,043 |
| Dec 11, 2025 | 81.00 | 83.98 | 80.50 | 83.83 | 83.27 | 4.76% | 820 |
| Dec 10, 2025 | 80.01 | 83.70 | 80.00 | 80.02 | 79.49 | -4.74% | 1,677 |
| Dec 9, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.44 | -1.18% | 15 |
| Dec 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.43 | -1.13% | 132 |
| Dec 5, 2025 | 87.00 | 87.00 | 81.32 | 85.97 | 85.40 | 2.35% | 862 |
| Dec 4, 2025 | 80.00 | 85.00 | 80.00 | 84.00 | 83.44 | 0.89% | 5,805 |
| Dec 3, 2025 | 83.26 | 83.26 | 83.26 | 83.26 | 82.70 | -0.45% | 25 |
| Dec 2, 2025 | 83.55 | 84.05 | 83.55 | 83.64 | 83.08 | -1.61% | 274 |
| Dec 1, 2025 | 86.99 | 86.99 | 85.00 | 85.01 | 84.44 | 0.21% | 5,194 |
| Nov 28, 2025 | 88.90 | 88.90 | 84.30 | 84.83 | 84.26 | 0.14% | 471 |
| Nov 27, 2025 | 88.95 | 88.95 | 84.25 | 84.71 | 84.15 | 1.90% | 23,221 |