BSE - Delayed Quote INR
Kesar Enterprises Limited (KESARENT.BO)
80.10
-0.05
(-0.06%)
At close: May 16 at 3:07:38 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 76.26 | 82.00 | 76.15 | 80.10 | 80.10 | 3,737 |
| May 15, 2025 | 73.00 | 80.39 | 73.00 | 80.15 | 80.15 | 3,197 |
| May 14, 2025 | 73.01 | 76.69 | 73.01 | 76.69 | 76.69 | 3,472 |
| May 13, 2025 | 74.37 | 74.50 | 74.00 | 74.45 | 74.45 | 1,000 |
| May 12, 2025 | 75.94 | 75.94 | 73.76 | 74.00 | 74.00 | 646 |
| May 9, 2025 | 68.02 | 73.76 | 68.02 | 73.76 | 73.76 | 167 |
| May 8, 2025 | 73.00 | 75.29 | 70.02 | 71.13 | 71.13 | 45 |
| May 7, 2025 | 74.00 | 74.00 | 73.00 | 73.40 | 73.40 | 132 |
| May 6, 2025 | 76.00 | 76.00 | 71.02 | 71.03 | 71.03 | 197 |
| May 5, 2025 | 70.99 | 73.57 | 70.99 | 73.57 | 73.57 | 1,406 |
| May 2, 2025 | 73.14 | 73.14 | 70.02 | 70.07 | 70.07 | 84 |
| Apr 30, 2025 | 75.49 | 75.49 | 73.14 | 73.14 | 73.14 | 785 |
| Apr 29, 2025 | 75.30 | 75.30 | 72.07 | 73.50 | 73.50 | 699 |
| Apr 28, 2025 | 72.50 | 74.99 | 72.50 | 74.94 | 74.94 | 858 |
| Apr 25, 2025 | 72.00 | 74.53 | 72.00 | 72.50 | 72.50 | 121 |
| Apr 24, 2025 | 77.98 | 77.99 | 75.02 | 75.02 | 75.02 | 720 |
| Apr 23, 2025 | 72.64 | 75.30 | 72.64 | 75.11 | 75.11 | 1,443 |
| Apr 22, 2025 | 71.00 | 73.36 | 71.00 | 73.00 | 73.00 | 914 |
| Apr 21, 2025 | 73.20 | 73.20 | 70.00 | 70.18 | 70.18 | 2,433 |
| Apr 17, 2025 | 69.69 | 69.84 | 66.55 | 69.72 | 69.72 | 3,711 |
| Apr 16, 2025 | 69.00 | 69.70 | 66.51 | 66.53 | 66.53 | 739 |
| Apr 15, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,199 |
| Apr 11, 2025 | 68.80 | 69.47 | 66.80 | 69.36 | 69.36 | 646 |
| Apr 9, 2025 | 68.90 | 68.90 | 65.53 | 68.80 | 68.80 | 207 |
| Apr 8, 2025 | 69.00 | 69.00 | 67.00 | 68.92 | 68.92 | 482 |
| Apr 7, 2025 | 67.02 | 69.86 | 63.67 | 69.45 | 69.45 | 889 |
| Apr 4, 2025 | 67.02 | 67.02 | 67.01 | 67.02 | 67.02 | 451 |
| Apr 3, 2025 | 67.00 | 69.00 | 65.01 | 67.02 | 67.02 | 2,885 |
| Apr 2, 2025 | 67.38 | 67.38 | 65.40 | 67.29 | 67.29 | 387 |
| Apr 1, 2025 | 63.00 | 65.40 | 61.00 | 65.40 | 65.40 | 3,262 |
| Mar 28, 2025 | 64.75 | 64.75 | 63.00 | 63.00 | 63.00 | 864 |
| Mar 27, 2025 | 64.00 | 66.00 | 63.51 | 64.75 | 64.75 | 3,575 |
| Mar 26, 2025 | 67.00 | 67.00 | 63.65 | 65.00 | 65.00 | 3,800 |
| Mar 25, 2025 | 71.00 | 71.50 | 66.05 | 67.00 | 67.00 | 4,229 |
| Mar 24, 2025 | 71.50 | 71.50 | 67.00 | 69.50 | 69.50 | 3,195 |
| Mar 21, 2025 | 70.01 | 72.00 | 66.66 | 68.12 | 68.12 | 7,486 |
| Mar 20, 2025 | 68.00 | 70.04 | 66.50 | 70.01 | 70.01 | 16,279 |
| Mar 19, 2025 | 69.41 | 72.00 | 69.35 | 69.61 | 69.61 | 18,111 |
| Mar 18, 2025 | 73.00 | 73.00 | 70.15 | 72.99 | 72.99 | 54,161 |
| Mar 17, 2025 | 72.68 | 75.99 | 70.00 | 73.05 | 73.05 | 53,630 |
| Mar 13, 2025 | 71.36 | 78.86 | 71.36 | 73.04 | 73.04 | 4,057 |
| Mar 12, 2025 | 78.98 | 78.98 | 75.11 | 75.11 | 75.11 | 165 |
| Mar 11, 2025 | 76.55 | 79.00 | 75.05 | 78.98 | 78.98 | 51,701 |
| Mar 10, 2025 | 81.00 | 81.69 | 76.55 | 78.80 | 78.80 | 1,830 |
| Mar 7, 2025 | 78.10 | 78.99 | 77.51 | 78.28 | 78.28 | 55,706 |
| Mar 6, 2025 | 80.25 | 80.25 | 78.00 | 79.95 | 79.95 | 6,683 |
| Mar 5, 2025 | 79.98 | 79.98 | 77.00 | 77.00 | 77.00 | 466 |
| Mar 4, 2025 | 76.05 | 80.00 | 76.05 | 77.29 | 77.29 | 7,294 |
| Mar 3, 2025 | 83.05 | 83.05 | 77.35 | 79.99 | 79.99 | 1,934 |
| Feb 28, 2025 | 81.90 | 81.90 | 79.50 | 81.40 | 81.40 | 7,869 |
| Feb 27, 2025 | 82.00 | 82.00 | 79.50 | 79.65 | 79.65 | 2,745 |
| Feb 25, 2025 | 77.00 | 82.50 | 77.00 | 80.80 | 80.80 | 6,252 |
| Feb 24, 2025 | 77.90 | 83.05 | 77.90 | 80.25 | 80.25 | 2,520 |
| Feb 21, 2025 | 84.95 | 84.95 | 82.00 | 84.00 | 84.00 | 7,334 |
| Feb 20, 2025 | 75.90 | 84.95 | 75.90 | 83.95 | 83.95 | 1,466 |
| Feb 19, 2025 | 85.20 | 85.20 | 80.05 | 82.05 | 82.05 | 7,612 |
| Feb 18, 2025 | 81.00 | 85.30 | 80.00 | 85.20 | 85.20 | 6,663 |
| Feb 17, 2025 | 87.90 | 87.90 | 80.00 | 80.20 | 80.20 | 1,112 |
| Feb 14, 2025 | 85.20 | 90.75 | 83.10 | 85.25 | 85.25 | 2,348 |
| Feb 13, 2025 | 109.80 | 109.80 | 87.00 | 90.75 | 90.75 | 10,518 |
| Feb 12, 2025 | 104.90 | 104.90 | 98.45 | 100.15 | 100.15 | 1,955 |
| Feb 11, 2025 | 118.05 | 118.05 | 101.05 | 102.00 | 102.00 | 2,093 |
| Feb 10, 2025 | 112.90 | 120.00 | 107.00 | 112.25 | 112.25 | 783 |
| Feb 7, 2025 | 129.95 | 129.95 | 112.05 | 112.30 | 112.30 | 1,877 |
| Feb 6, 2025 | 119.75 | 119.75 | 113.90 | 114.05 | 114.05 | 1,334 |
| Feb 5, 2025 | 119.00 | 119.00 | 112.90 | 114.15 | 114.15 | 1,087 |
| Feb 4, 2025 | 117.00 | 117.00 | 113.60 | 113.75 | 113.75 | 692 |
| Feb 3, 2025 | 129.80 | 131.00 | 116.20 | 116.65 | 116.65 | 2,785 |
| Feb 1, 2025 | 113.75 | 122.65 | 110.90 | 113.60 | 113.60 | 1,098 |
| Jan 31, 2025 | 112.65 | 117.65 | 111.00 | 114.15 | 114.15 | 3,219 |
| Jan 30, 2025 | 115.95 | 118.10 | 112.90 | 113.20 | 113.20 | 1,130 |
| Jan 29, 2025 | 123.90 | 123.90 | 115.25 | 115.75 | 115.75 | 5,106 |
| Jan 28, 2025 | 109.05 | 137.00 | 109.05 | 118.00 | 118.00 | 2,736 |
| Jan 27, 2025 | 111.05 | 119.20 | 111.05 | 114.40 | 114.40 | 259 |
| Jan 24, 2025 | 116.95 | 118.55 | 110.65 | 117.40 | 117.40 | 592 |
| Jan 23, 2025 | 112.90 | 124.10 | 112.20 | 114.05 | 114.05 | 1,046 |
| Jan 22, 2025 | 120.50 | 124.80 | 117.00 | 118.20 | 118.20 | 1,424 |
| Jan 21, 2025 | 120.35 | 126.00 | 120.00 | 121.45 | 121.45 | 1,996 |
| Jan 20, 2025 | 126.15 | 138.90 | 120.65 | 123.40 | 123.40 | 2,193 |
| Jan 17, 2025 | 126.00 | 126.00 | 125.90 | 126.00 | 126.00 | 803 |
| Jan 16, 2025 | 121.65 | 128.50 | 121.65 | 126.00 | 126.00 | 747 |
| Jan 15, 2025 | 123.25 | 131.90 | 122.50 | 124.05 | 124.05 | 1,151 |
| Jan 14, 2025 | 128.95 | 128.95 | 122.00 | 127.85 | 127.85 | 1,313 |
| Jan 13, 2025 | 131.90 | 131.90 | 128.40 | 128.95 | 128.95 | 202 |
| Jan 10, 2025 | 125.95 | 125.95 | 124.40 | 124.40 | 124.40 | 131 |
| Jan 9, 2025 | 130.95 | 130.95 | 125.25 | 126.55 | 126.55 | 1,198 |
| Jan 8, 2025 | 128.00 | 131.70 | 125.00 | 131.50 | 131.50 | 1,029 |
| Jan 7, 2025 | 126.00 | 132.80 | 124.00 | 131.95 | 131.95 | 452 |
| Jan 6, 2025 | 133.45 | 133.45 | 125.50 | 126.00 | 126.00 | 242 |
| Jan 3, 2025 | 133.95 | 133.95 | 129.55 | 130.15 | 130.15 | 208 |
| Jan 2, 2025 | 134.95 | 134.95 | 131.00 | 133.95 | 133.95 | 701 |
| Jan 1, 2025 | 133.20 | 133.20 | 131.05 | 132.00 | 132.00 | 730 |
| Dec 31, 2024 | 136.90 | 136.90 | 130.60 | 133.10 | 133.10 | 487 |
| Dec 30, 2024 | 134.00 | 140.00 | 130.10 | 132.55 | 132.55 | 2,998 |