Skip to main content
Kesar India Limited (BOM:543542)
India flag India · Delayed Price · Currency is INR
1,218.95
-8.70 (-0.71%)
At close: Apr 28, 2026

Kesar India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,211.001,248.101,211.001,218.951,218.95-0.71%10,200
Apr 27, 20261,250.001,250.201,227.101,227.651,227.650.91%10,400
Apr 24, 20261,239.701,239.701,185.101,216.551,216.55-2.16%11,600
Apr 23, 20261,248.501,249.301,230.001,243.451,243.45-0.50%11,000
Apr 22, 20261,250.901,250.901,153.001,249.651,249.65-0.35%10,600
Apr 21, 20261,260.001,260.001,220.001,254.001,254.001.68%21,400
Apr 20, 20261,225.501,234.451,225.501,233.301,233.301.47%10,800
Apr 17, 20261,208.001,218.901,206.001,215.451,215.450.47%10,200
Apr 16, 20261,215.501,215.501,208.101,209.801,209.80-0.65%10,200
Apr 15, 20261,200.001,218.001,200.001,217.751,217.751.08%10,000
Apr 13, 20261,200.001,204.751,199.951,204.751,204.750.22%20,600
Apr 10, 20261,204.951,204.951,200.001,202.101,202.10-0.07%23,600
Apr 9, 20261,196.801,203.951,196.551,203.001,203.000.25%17,800
Apr 8, 20261,180.001,199.951,180.001,199.951,199.95-26,000
Apr 7, 20261,200.001,200.001,195.001,199.901,199.900.03%1,000
Apr 6, 20261,199.001,200.001,190.001,199.501,199.503.42%5,200
Apr 2, 20261,165.001,165.001,135.001,159.801,159.80-0.85%5,000
Apr 1, 20261,165.101,169.801,165.101,169.801,169.803.07%2,000
Mar 30, 20261,089.001,155.751,089.001,135.001,135.0010.73%9,200
Mar 27, 20261,190.101,195.001,025.001,025.051,025.05-13.86%2,600
Mar 25, 20261,170.001,190.001,150.001,190.001,190.002.19%6,200
Mar 24, 20261,165.001,165.001,164.001,164.501,164.50-0.38%1,200
Mar 23, 20261,165.101,168.901,161.501,168.901,168.901.12%1,200
Mar 20, 20261,092.951,170.001,092.751,155.951,155.958.48%14,600
Mar 19, 20261,115.001,139.001,051.001,065.601,065.60-5.68%8,000
Mar 18, 20261,115.001,165.151,075.051,129.801,129.801.43%10,600
Mar 17, 20261,165.001,165.551,060.001,113.851,113.85-3.90%16,600
Mar 16, 20261,180.051,180.051,155.001,159.001,159.000.78%6,800
Mar 13, 20261,138.801,153.951,138.801,150.001,150.00-1.03%9,200
Mar 12, 20261,185.001,185.001,102.101,162.001,162.00-0.64%14,600
Mar 11, 20261,175.001,175.001,169.001,169.501,169.50-0.70%6,000
Mar 10, 20261,175.051,185.001,149.001,177.701,177.700.29%16,800
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