Kesar Enterprises Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Kesar Enterprises Ltd		MCap (aprox) 61.6 Crores	Symbol : 507180	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.0%	-5.0%	-7.7%		-11.3%	-91.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	6.44	0.4	51.14k	6.6%
09-06-26	Tue	6.04	-0.3	20.12k	-4.7%	Data Update : 7 PM
08-06-26	Mon	6.34	0.42	18.08k	7.1%	10-06-26 : 6.44
05-06-26	Fri	5.92	-0.05	19.84k	-0.8%
04-06-26	Thu	5.97	-0.14	7.39k	-2.3%	Compared to  :  01-06-26 6.02
03-06-26	Wed	6.11	0.25	28.78k	4.3%
02-06-26	Tue	5.86	-0.16	20.05k	-2.7%	7 Days %
01-06-26	Mon	6.02	-0.17	9.79k	-2.7%	7.0%
29-05-26	Fri	6.19	-0.23	12.87k	-3.6%
27-05-26	Wed	6.42	0.17	10.42k	2.7%	Compared to  :  11-05-26 6.78
26-05-26	Tue	6.25	-0.25	46.37k	-3.8%
25-05-26	Mon	6.5	0.08	21.67k	1.2%	1 Month %
22-05-26	Fri	6.42	-0.07	10.29k	-1.1%	-5.0%
21-05-26	Thu	6.49	0.11	6.51k	1.7%	.
20-05-26	Wed	6.38	-0.12	4.07k	-1.8%	Compared to  :  10-04-26 6.98
19-05-26	Tue	6.5	0.1	1.67k	1.6%
18-05-26	Mon	6.4	-0.01	23.59k	-0.2%	2 Months %
15-05-26	Fri	6.41	-0.07	7.13k	-1.1%	-7.7%
14-05-26	Thu	6.48	-0.25	8.53k	-3.7%
13-05-26	Wed	6.73	0.08	14.54k	1.2%	Compared to  :  10-03-26
12-05-26	Tue	6.65	-0.13	18.62k	-1.9%
11-05-26	Mon	6.78	-0.21	20.41k	-3.0%	3 Months %
08-05-26	Fri	6.99	0.21	22.91k	3.1%
07-05-26	Thu	6.78	-0.12	5.82k	-1.7%
06-05-26	Wed	6.9	0.15	18.33k	2.2%	Compared to  :  10-12-25 7.26
05-05-26	Tue	6.75	-0.11	8.71k	-1.6%
04-05-26	Mon	6.86	0.11	88.86k	1.6%	6 Months %
30-04-26	Thu	6.75	0.16	75.14k	2.4%	-11.3%
29-04-26	Wed	6.59	-0.01	4k	-0.2%
28-04-26	Tue	6.6	0	14.59k	0.0%	Compared to  :  10-06-25 74.59
27-04-26	Mon	6.6	0.12	13.91k	1.9%
24-04-26	Fri	6.48	-0.19	10.87k	-2.8%	1 year %
23-04-26	Thu	6.67	-0.03	17.17k	-0.4%	-91.4%
22-04-26	Wed	6.7	0.02	7.13k	0.3%
21-04-26	Tue	6.68	-0.08	4.14k	-1.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	6.76	-0.04	19.68k	-0.6%
17-04-26	Fri	6.8	-0.04	25.57k	-0.6%
16-04-26	Thu	6.84	-0.26	26.19k	-3.7%
15-04-26	Wed	7.1	0.43	39.2k	6.4%
13-04-26	Mon	6.67	-0.31	42.81k	-4.4%
10-04-26	Fri	6.98	0.1	30.06k	1.5%
09-04-26	Thu	6.88	-0.21	17.11k	-3.0%
08-04-26	Wed	7.09	0.15	70.92k	2.2%
07-04-26	Tue	6.94	1.15	122.41k	19.9%
06-04-26	Mon	5.79	0.29	31.89k	5.3%
02-04-26	Thu	5.5	-0.09	43.01k	-1.6%
01-04-26	Wed	5.59	0.37	36.61k	7.1%
30-03-26	Mon	5.22	0.59	173.76k	12.7%
27-03-26	Fri	4.63	-0.17	63.63k	-3.5%
25-03-26	Wed	4.8	0.03	45.37k	0.6%
24-03-26	Tue	4.77	0.16	16.14k	3.5%
23-03-26	Mon	4.61	-0.13	32.54k	-2.7%
20-03-26	Fri	4.74	0.06	89.53k	1.3%
19-03-26	Thu	4.68	0.05	46.67k	-3.5%
18-03-26	Wed	4.63	-0.31	42.68k	-6.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4.94	0.16	36.13k	3.4%
26-02-26	Thu	4.78	-0.13	23.02k	-2.7%
25-02-26	Wed	4.91	-0.09	16.88k	-1.8%
24-02-26	Tue	5	-0.2	20.6k	-3.8%
23-02-26	Mon	5.2	0.04	66.52k	0.8%
20-02-26	Fri	5.16	0.1	45.84k	2.0%
19-02-26	Thu	5.06	-0.08	39.4k	-1.6%
18-02-26	Wed	5.14	-0.02	33.27k	-0.4%
17-02-26	Tue	5.16	-0.19	17.36k	-3.6%
16-02-26	Mon	5.35	-0.12	32.12k	-2.2%
13-02-26	Fri	5.47	-0.02	16.52k	-0.4%
12-02-26	Thu	5.49	0.04	31.44k	0.7%
11-02-26	Wed	5.45	0.11	20.93k	2.1%
10-02-26	Tue	5.34	0.21	11k	4.1%
09-02-26	Mon	5.13	0.1	16.96k	2.0%
06-02-26	Fri	5.03	-0.06	115.96k	-1.2%
05-02-26	Thu	5.09	-0.2	69.04k	-3.8%
04-02-26	Wed	5.29	-0.15	33.53k	-2.8%
03-02-26	Tue	5.44	-0.05	49.43k	-0.9%
02-02-26	Mon	5.49	-0.13	22.15k	-2.3%
01-02-26	Sun	5.62	0.29	33.28k	5.4%
30-01-26	Fri	5.33	0.58	41.93k	12.2%
29-01-26	Thu	4.75	-0.15	40.23k	-3.1%
28-01-26	Wed	4.9	-0.17	54.09k	-3.4%
27-01-26	Tue	5.07	-0.11	22.37k	-2.1%
23-01-26	Fri	5.18	-0.33	32.17k	-6.0%
22-01-26	Thu	5.51	-0.33	58.46k	-5.7%
21-01-26	Wed	5.84	-0.16	8.9k	-2.7%
20-01-26	Tue	6	0.08	6.01k	1.4%
19-01-26	Mon	5.92	-0.08	16.44k	-1.3%
16-01-26	Fri	6	0	20.06k	0.0%
14-01-26	Wed	6	-0.1	16.28k	-1.6%
13-01-26	Tue	6.1	0.04	16.83k	0.7%
12-01-26	Mon	6.06	-0.16	30.78k	-2.6%
09-01-26	Fri	6.22	-0.05	32.87k	-0.8%
08-01-26	Thu	6.27	0.06	29.75k	1.0%
07-01-26	Wed	6.21	-0.17	93.76k	-2.7%
06-01-26	Tue	6.38	-0.08	21.35k	-1.2%
05-01-26	Mon	6.46	-0.04	26.33k	-0.6%
02-01-26	Fri	6.5	0.12	77.32k	1.9%
01-01-26	Thu	6.38	-0.16	39.69k	-2.4%
31-12-25	Wed	6.54	0.09	35.37k	1.4%
30-12-25	Tue	6.45	0.24	16.84k	3.9%
29-12-25	Mon	6.21	-0.12	71.38k	-1.9%
26-12-25	Fri	6.33	-0.13	42.06k	-2.0%
24-12-25	Wed	6.46	-0.19	73.64k	-2.9%
23-12-25	Tue	6.65	-0.02	31.32k	-0.3%
22-12-25	Mon	6.67	-0.18	195.72k	-2.6%
19-12-25	Fri	6.85	-0.03	71.26k	-0.4%
18-12-25	Thu	6.88	0.11	37.9k	1.6%
17-12-25	Wed	6.77	0.18	66.55k	2.7%
16-12-25	Tue	6.59	-0.58	155.44k	-8.1%
15-12-25	Mon	7.17	0.02	28.84k	0.3%
12-12-25	Fri	7.15	0.16	38.34k	2.3%
11-12-25	Thu	6.99	-0.27	71.15k	-3.7%
10-12-25	Wed	7.26	-0.59	35.89k	-7.5%
09-12-25	Tue	7.85	-0.04	20.92k	-0.5%
08-12-25	Mon	7.89	-0.38	27.75k	-4.6%
05-12-25	Fri	8.27	0.55	17.2k	7.1%
04-12-25	Thu	7.72	-0.77	75.19k	-9.1%
03-12-25	Wed	8.49	-0.94	68.54k	-10.0%
02-12-25	Tue	9.43	0.08	68.96k	0.9%
01-12-25	Mon	9.35	0.76	88.95k	8.8%
28-11-25	Fri	8.59	0.78	89.93k	10.0%
27-11-25	Thu	7.81	0.56	12.92k	7.7%
26-11-25	Wed	7.25	-0.34	54.22k	-4.5%
25-11-25	Tue	7.59	0.09	9.18k	1.2%
24-11-25	Mon	7.5	-0.04	14.18k	-0.5%
21-11-25	Fri	7.54	-0.09	10.06k	-1.2%
20-11-25	Thu	7.63	-0.18	16.08k	-2.3%
19-11-25	Wed	7.81	0.04	8.65k	0.5%
18-11-25	Tue	7.77	0	32.98k	0.0%
17-11-25	Mon	7.77	-0.26	25.07k	-3.2%
14-11-25	Fri	8.03	0.02	29.29k	0.2%
13-11-25	Thu	8.01	-0.24	47.61k	-2.9%
12-11-25	Wed	8.25	-0.29	6.54k	-3.4%
11-11-25	Tue	8.54	0.11	9.25k	1.3%
10-11-25	Mon	8.43	-0.58	12.6k	-6.4%
07-11-25	Fri	9.01	0.03	2.19k	0.3%
06-11-25	Thu	8.98	0.36	21.86k	4.2%
04-11-25	Tue	8.62	0.06	13.17k	0.7%
03-11-25	Mon	8.56	-0.09	18.08k	-1.0%
31-10-25	Fri	8.65	-0.3	23.39k	-3.4%
30-10-25	Thu	8.95	-0.39	22.36k	-4.2%
29-10-25	Wed	9.34	0.01	6.62k	0.1%
28-10-25	Tue	9.33	0.02	11.3k	0.2%
27-10-25	Mon	9.31	0.37	34.81k	4.1%
24-10-25	Fri	8.94	-0.37	5.3k	-4.0%
23-10-25	Thu	9.31	-0.38	40.38k	-3.9%
21-10-25	Tue	9.69	-0.14	37.39k	-1.4%
20-10-25	Mon	9.83	-0.23	30.43k	-2.3%
17-10-25	Fri	10.06	0.47	64.48k	4.9%
16-10-25	Thu	9.59	0.45	15.98k	4.9%
15-10-25	Wed	9.14	0.43	47.22k	4.9%
14-10-25	Tue	8.71	-0.17	6.1k	-1.9%
13-10-25	Mon	8.88	-0.18	4.79k	-2.0%
10-10-25	Fri	9.06	-0.18	14.56k	-1.9%
09-10-25	Thu	9.24	-0.18	14.15k	-1.9%
08-10-25	Wed	9.42	-0.19	6.69k	-2.0%
07-10-25	Tue	9.61	-0.19	2.3k	-1.9%
06-10-25	Mon	9.8	-0.2	1.62k	-2.0%
03-10-25	Fri	10	-0.2	4.83k	-2.0%
01-10-25	Wed	10.2	-0.2	5.5k	-1.9%
30-09-25	Tue	10.4	-0.2	3k	-1.9%
29-09-25	Mon	10.6	-0.2	3.71k	-1.9%
26-09-25	Fri	10.8	-0.2	5.13k	-1.8%
25-09-25	Thu	11	-0.2	7.67k	-1.8%
24-09-25	Wed	11.2	-0.2	4.35k	-1.8%
23-09-25	Tue	11.4	-0.2	21.99k	-1.7%
22-09-25	Mon	11.6	-102.4	131.02k	-89.8%
19-09-25	Fri	114	2.2	12.83k	2.0%
18-09-25	Thu	111.8	2.15	8.89k	2.0%
17-09-25	Wed	109.65	2.15	6.97k	2.0%
16-09-25	Tue	107.5	-0.1	4.57k	-0.1%
15-09-25	Mon	107.6	-2.15	2.03k	-2.0%
12-09-25	Fri	109.75	-2.2	894	-2.0%
11-09-25	Thu	111.95	-2.25	929	-2.0%
10-09-25	Wed	114.2	-2.3	1.64k	-2.0%
09-09-25	Tue	116.5	-2.35	1.29k	-2.0%
08-09-25	Mon	118.85	-2.4	2.77k	-2.0%
05-09-25	Fri	121.25	2.35	3.7k	2.0%
04-09-25	Thu	118.9	5.65	5.17k	5.0%
03-09-25	Wed	113.25	5.35	8.87k	5.0%
02-09-25	Tue	107.9	5.1	2.29k	5.0%
01-09-25	Mon	102.8	4.85	7.66k	5.0%
29-08-25	Fri	97.95	2.35	3.47k	2.5%
28-08-25	Thu	95.6	-1.5	4.68k	-1.5%
26-08-25	Tue	97.1	-2.4	4.06k	-2.4%
25-08-25	Mon	99.5	1.3	2.45k	1.3%
22-08-25	Fri	98.2	1.3	1.72k	1.3%
21-08-25	Thu	96.9	2.85	2.53k	3.0%
20-08-25	Wed	94.05	-1.45	870	-1.5%
19-08-25	Tue	95.5	-1.7	889	-1.7%
18-08-25	Mon	97.2	4.45	3.71k	4.8%
14-08-25	Thu	92.75	-4.15	3.61k	-4.3%
13-08-25	Wed	96.9	-4.7	5.67k	-4.6%
12-08-25	Tue	101.6	-5.2	3.51k	-4.9%
11-08-25	Mon	106.8	4.9	7.54k	4.8%
08-08-25	Fri	101.9	4.85	2.49k	5.0%
07-08-25	Thu	97.05	-4.05	4.41k	-4.0%
06-08-25	Wed	101.1	-0.9	5.27k	-0.9%
05-08-25	Tue	102	-5.34	7.24k	-5.0%
04-08-25	Mon	107.34	-5.08	15.88k	-4.5%
01-08-25	Fri	112.42	-5.91	2.08k	-5.0%
31-07-25	Thu	118.33	-6.22	3.22k	-5.0%
30-07-25	Wed	124.55	-13.83	50.02k	-10.0%
29-07-25	Tue	138.38	22.62	194.8k	20.0%
28-07-25	Mon	135.75	2.63	182.94k	1.9%
25-07-25	Fri	113.13	18.85	41.57k	20.0%
24-07-25	Thu	94.28	15.64	46.49k	19.9%
23-07-25	Wed	78.64	1.04	781	1.3%
22-07-25	Tue	77.6	-1.53	1.25k	-1.9%
21-07-25	Mon	79.13	-3.77	2.74k	-4.5%
18-07-25	Fri	82.9	-0.82	917	-1.0%
17-07-25	Thu	83.72	4.93	3.11k	6.3%
16-07-25	Wed	78.79	2.17	3.51k	2.8%
15-07-25	Tue	76.62	-2.38	341	-3.0%
14-07-25	Mon	79	1.49	588	1.9%
11-07-25	Fri	77.51	-2.77	219	-3.5%
10-07-25	Thu	80.28	1.39	925	1.8%
09-07-25	Wed	78.89	2.34	5.91k	3.1%
08-07-25	Tue	76.55	0.09	483	0.1%
07-07-25	Mon	76.46	0.01	478	0.0%
04-07-25	Fri	76.45	0.46	2.41k	0.6%
03-07-25	Thu	75.99	1.84	618	2.5%
02-07-25	Wed	74.15	-2.35	1.77k	-3.1%
01-07-25	Tue	76.5	2	367	2.7%
30-06-25	Mon	74.5	-1.5	474	-2.0%
27-06-25	Fri	76	-0.85	992	-1.1%
26-06-25	Thu	76.85	2.12	1.44k	2.8%
25-06-25	Wed	74.73	#N/A	107	-2.0%
24-06-25	Tue	#N/A	#N/A		#N/A
23-06-25	Mon	76.28	-1.63	37	-2.1%
20-06-25	Fri	77.91	-4.99	1.54k	-6.0%
19-06-25	Thu	82.9	2.29	154	2.8%
18-06-25	Wed	80.61	0.59	452	0.7%
17-06-25	Tue	80.02	-3.27	1.66k	-3.9%
16-06-25	Mon	83.29	-0.19	1.4k	-0.2%
13-06-25	Fri	83.48	2.68	1.63k	3.3%
12-06-25	Thu	80.8	4.21	3.13k	5.5%
11-06-25	Wed	76.59	2	1.64k	2.7%
10-06-25	Tue	74.59	2.01	743	2.8%
09-06-25	Mon	72.58	-3.99	1.18k	-5.2%
06-06-25	Fri	76.57	3.93	656	5.4%