Skip to main content
Kesar India Limited (BOM:543542)
India flag India · Delayed Price · Currency is INR
1,174.25
-5.70 (-0.48%)
At close: Mar 9, 2026

Kesar India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,148.801,175.001,148.801,174.251,174.25-0.48%7,600
Mar 6, 20261,184.901,186.001,168.501,179.951,179.950.28%12,200
Mar 5, 20261,170.051,189.501,163.901,176.701,176.700.58%12,600
Mar 4, 20261,135.051,169.901,124.951,169.901,169.902.44%11,600
Mar 2, 20261,164.001,165.701,142.001,142.001,142.00-2.19%8,200
Feb 27, 20261,222.301,230.001,165.051,167.551,167.55-3.44%12,200
Feb 26, 20261,225.001,225.001,191.401,209.101,209.10-1.34%14,000
Feb 25, 20261,214.901,226.051,190.001,225.501,225.500.09%12,800
Feb 24, 20261,209.901,226.551,209.901,224.351,224.350.94%12,400
Feb 23, 20261,172.501,218.901,150.351,212.951,212.952.19%14,200
Feb 20, 20261,178.101,189.001,178.101,186.951,186.950.01%13,200
Feb 19, 20261,187.901,190.501,178.051,186.851,186.850.16%13,200
Feb 18, 20261,150.001,185.001,142.851,185.001,185.003.04%12,600
Feb 17, 20261,125.001,150.001,120.001,150.001,150.002.29%9,400
Feb 16, 20261,138.001,150.001,075.051,124.201,124.201.46%25,400
Feb 13, 20261,105.001,138.601,091.001,108.001,108.00-0.75%20,600
Feb 12, 20261,127.601,130.401,105.001,116.351,116.35-0.84%10,800
Feb 11, 20261,127.101,132.751,090.001,125.851,125.85-0.07%14,000
Feb 10, 20261,127.001,130.501,114.101,126.601,126.600.67%14,800
Feb 9, 20261,151.001,162.001,105.001,119.101,119.10-2.26%20,000
Feb 6, 20261,165.001,170.051,139.501,145.001,145.00-0.49%14,800
Feb 5, 20261,172.901,180.801,150.201,150.601,150.60-1.40%14,800
Feb 4, 20261,178.501,195.901,160.001,166.901,166.90-0.26%21,600
Feb 3, 20261,210.001,210.001,162.301,169.951,169.95-1.81%12,800
Feb 2, 20261,151.051,210.001,150.001,191.501,191.502.54%13,400
Feb 1, 20261,165.201,200.001,162.001,162.001,162.00-2.76%13,400
Jan 30, 20261,207.001,215.501,190.001,194.951,194.95-0.03%15,600
Jan 29, 20261,220.501,235.251,180.051,195.301,195.30-1.94%14,000
Jan 28, 20261,240.001,240.001,180.001,218.951,218.95-1.22%18,000
Jan 27, 20261,264.851,264.851,220.151,234.051,234.05-2.41%13,400
Jan 23, 20261,257.001,282.001,224.001,264.501,264.501.25%17,200
Jan 22, 20261,262.001,269.001,230.551,248.901,248.900.69%13,400
Jan 21, 20261,270.001,283.001,228.001,240.351,240.35-1.57%12,200
Jan 20, 20261,257.951,266.901,250.001,260.101,260.100.17%17,200
Jan 19, 20261,254.101,282.501,221.551,257.951,257.950.31%16,800
Jan 16, 20261,246.501,259.501,230.001,254.101,254.101.32%21,800
Jan 14, 20261,230.001,244.501,221.101,237.801,237.800.26%10,200
Jan 13, 20261,239.501,240.001,220.301,234.651,234.650.05%6,600
Jan 12, 20261,254.901,260.601,220.501,234.001,234.00-1.09%13,200
Jan 9, 20261,249.001,267.901,239.051,247.601,247.600.10%12,000
Jan 8, 20261,272.001,287.401,230.501,246.301,246.30-0.21%10,600
Jan 7, 20261,220.001,254.001,220.001,248.951,248.950.80%23,200
Jan 6, 20261,254.401,265.001,220.001,239.001,239.00-1.87%18,800
Jan 5, 20261,255.051,265.001,225.051,262.551,262.55-0.07%14,800
Jan 2, 20261,261.201,270.001,230.301,263.451,263.45-0.37%15,200
Jan 1, 20261,258.201,270.001,210.101,268.151,268.150.61%17,000
Dec 31, 20251,160.001,280.001,159.051,260.401,260.408.87%18,000
Dec 30, 20251,147.501,159.851,145.901,157.701,157.700.76%11,600
Dec 29, 20251,150.001,158.001,101.001,149.001,149.001.04%20,400
Dec 26, 20251,150.001,150.001,085.001,137.201,137.203.12%18,800
Dec 24, 20251,083.301,130.001,057.501,102.751,102.751.36%23,200
Dec 23, 20251,093.401,098.251,019.001,087.951,087.95-2.22%25,800
Dec 22, 20251,063.001,115.001,063.001,112.701,112.704.68%17,400
Dec 19, 20251,020.201,063.001,018.001,063.001,063.004.37%14,000
Dec 18, 2025990.001,022.70965.001,018.451,018.453.50%12,200
Dec 17, 20251,008.001,025.60968.70984.05984.05-2.94%9,000
Dec 16, 2025905.451,050.00905.451,013.901,013.9011.42%13,200
Dec 15, 2025923.70923.90905.00910.00910.00-1.62%7,400
Dec 12, 2025925.00925.00925.00925.00925.000.54%2,000
Dec 11, 2025915.00925.00915.00920.00920.000.55%400
Dec 9, 2025915.00915.00915.00915.00915.001.67%200
Dec 8, 2025900.00900.00900.00900.00900.00-1,400
Dec 5, 2025900.00900.00900.00900.00900.00-400
Dec 4, 2025900.00900.00900.00900.00900.00-3,400
Dec 3, 2025900.05900.05900.00900.00900.00-1,800
Dec 2, 2025897.00900.00897.00900.00900.000.33%4,200
Dec 1, 2025899.00899.00897.00897.00897.002.51%400
Nov 28, 2025900.00900.00875.00875.00875.00-400
Nov 27, 2025875.00875.00875.00875.00875.00-400
Nov 26, 2025875.00875.00875.00875.00875.00-1,000
Nov 25, 2025875.00875.05875.00875.00875.00-1,200
Nov 21, 2025875.00875.00875.00875.00875.002.94%1,000
Nov 20, 2025850.00850.00850.00850.00850.00-600
Nov 19, 2025850.00850.00850.00850.00850.00-400
Nov 14, 2025850.00850.00850.00850.00850.00-200
Nov 13, 2025850.00850.05850.00850.00850.00-800
Nov 11, 2025850.00850.00850.00850.00850.00-200
Nov 10, 2025850.05850.05850.00850.00850.00-1.16%600
Nov 7, 2025850.00880.00850.00860.00860.001.18%600
Nov 6, 2025711.00860.00705.00850.00850.00-0.01%4,000
Nov 4, 2025855.05875.00850.00850.05850.05-0.58%1,200
Nov 3, 2025855.05855.05855.00855.05855.050.59%400
Oct 31, 2025811.05911.05811.05850.05850.054.82%3,000
Oct 29, 2025811.00811.00811.00811.00811.00-400
Oct 28, 2025811.00811.05811.00811.00811.000.12%1,200
Oct 27, 2025810.00810.00810.00810.00810.00-0.01%600
Oct 24, 2025810.00813.65810.00810.10810.101.39%1,000
Oct 23, 2025785.00799.00785.00799.00799.001.78%600
Oct 21, 2025780.00790.00780.00785.00785.003.70%1,800
Oct 20, 2025765.00765.00757.00757.00757.000.93%600
Oct 17, 2025750.00750.00750.00750.00750.00-1,200
Oct 16, 2025750.00750.00750.00750.00750.002.74%2,000
Oct 15, 2025730.00730.00730.00730.00730.00-1,000
Oct 14, 2025730.00730.00730.00730.00730.00-1,200
Oct 13, 2025724.00730.00724.00730.00730.000.75%1,400
Oct 10, 2025721.00724.60721.00724.60724.600.50%400
Oct 9, 2025720.00721.00720.00721.00721.000.14%800
Oct 8, 2025720.00720.00720.00720.00720.001.41%800
Oct 7, 2025710.00710.00710.00710.00710.00-0.19%400
Oct 3, 2025712.05712.05710.00711.35711.35-3.07%600