Kesar India Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
22-07-2026
Wed		 BSE Sensex : 76,755.05
-715.06
-0.92%		 NSE Nifty 50 : 23,996.25
-191.45
-0.79%		 USD - INR
1 $ = Rs 96.55		 Find Stock
Share Price
in Google :		 Kesar India Limited MCap (aprox)
3771.4 Crores		 Symbol :
543542		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
0.8% 1.4% 0.1% 0.0% -0.8% 86.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
22-07-26 Wed 1250 -9.95 35.3k -0.8%
21-07-26 Tue 1259.95 0.05 15.1k 0.0% Data Update : 7 PM
20-07-26 Mon 1259.9 10.7 14.7k 0.9% 22-07-26 : 1250
17-07-26 Fri 1249.2 -2.75 15.4k -0.2%
16-07-26 Thu 1251.95 2.05 29.2k 0.2% Compared to  :
 13-07-26
1239.95
15-07-26 Wed 1249.9 15 35.3k 1.2%
14-07-26 Tue 1234.9 -5.05 15k -0.4% 7 Days %
13-07-26 Mon 1239.95 9.95 15k 0.8% 0.8%
10-07-26 Fri 1230 0.6 10.5k 0.0%  
09-07-26 Thu 1229.4 -0.6 10k 0.0% Compared to  :
 22-06-26
1232.4
08-07-26 Wed 1230 -11 12.6k -0.9%
07-07-26 Tue 1241 -11.9 10.1k -0.9% 1 Month %
06-07-26 Mon 1252.9 3.9 10.3k 0.3% 1.4%
03-07-26 Fri 1249 -3.65 10.4k -0.3% .
02-07-26 Thu 1252.65 3 10.2k 0.2% Compared to  :
 22-05-26
1248.9
01-07-26 Wed 1249.65 3.3 13k 0.3%
30-06-26 Tue 1246.35 0.3 18.6k 0.0% 2 Months %
29-06-26 Mon 1246.05 -6.95 19.8k -0.6% 0.1%
25-06-26 Thu 1253 4.7 19.2k 0.4%  
24-06-26 Wed 1248.3 5.1 17.4k 0.4% Compared to  :
 22-04-26
1249.65
23-06-26 Tue 1243.2 10.8 18.4k 0.9%
22-06-26 Mon 1232.4 -1.5 14.6k -0.1% 3 Months %
19-06-26 Fri 1233.9 -9.05 10.8k -0.7% 0.0%
18-06-26 Thu 1242.95 2.75 10.4k 0.2%  
17-06-26 Wed 1240.2 3.05 10.4k 0.2% Compared to  :
 22-01-26
1260.1
16-06-26 Tue 1237.15 7.45 15.5k 0.6%
15-06-26 Mon 1229.7 6.6 10.4k 0.5% 6 Months %
12-06-26 Fri 1223.1 -21.3 10.6k -1.7% -0.8%
11-06-26 Thu 1244.4 -0.35 11.8k 0.0%  
10-06-26 Wed 1244.75 18.4 10.1k 1.5% Compared to  :
 22-07-25
670
09-06-26 Tue 1226.35 -6.9 17.7k -0.6%
08-06-26 Mon 1233.25 -2.15 8.1k -0.2% 1 year %
05-06-26 Fri 1235.4 1.9 10.4k 0.2% 86.6%
04-06-26 Thu 1233.5 -6.85 19.4k -0.6%  
03-06-26 Wed 1240.35 2.3 24.6k 0.2%
*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
02-06-26 Tue 1238.05 -2.15 10k -0.2%
01-06-26 Mon 1240.2 40.25 13.7k 3.4%
29-05-26 Fri 1199.95 -55.65 15.4k -4.4%
27-05-26 Wed 1255.6 7.65 10k 0.6%
26-05-26 Tue 1247.95 5 10.8k 0.4%
25-05-26 Mon 1242.95 -5.95 10.2k -0.5%
22-05-26 Fri 1248.9 3.15 10.2k 0.3%
21-05-26 Thu 1245.75 -3.2 10.2k -0.3%
20-05-26 Wed 1248.95 -1 10.4k -0.1%
19-05-26 Tue 1249.95 5 10.4k 0.4%
18-05-26 Mon 1244.95 -10.7 9.4k -0.9%
15-05-26 Fri 1255.65 6.65 10.6k 0.5%
14-05-26 Thu 1249 1.1 10k 0.1%
13-05-26 Wed 1247.9 2.5 11.2k 0.2%
12-05-26 Tue 1245.4 -0.45 10.6k 0.0%
11-05-26 Mon 1245.85 -0.9 10.2k -0.1%
08-05-26 Fri 1246.75 4.05 10.2k 0.3%
07-05-26 Thu 1242.7 -8.15 11.4k -0.7%
06-05-26 Wed 1250.85 -1.5 10.4k -0.1%
05-05-26 Tue 1252.35 2.4 10.4k 0.2%
04-05-26 Mon 1249.95 0.4 10.4k 0.0%
30-04-26 Thu 1249.55 19.7 12.2k 1.6%
29-04-26 Wed 1229.85 10.9 19k 0.9%
28-04-26 Tue 1218.95 -8.7 10.2k -0.7%
27-04-26 Mon 1227.65 11.1 10.4k 0.9%
24-04-26 Fri 1216.55 -26.9 11.6k -2.2%
23-04-26 Thu 1243.45 -6.2 11k -0.5%
22-04-26 Wed 1249.65 -4.35 10.6k -0.3%
21-04-26 Tue 1254 20.7 21.4k 1.7%
20-04-26 Mon 1233.3 17.85 10.8k 1.5%
17-04-26 Fri 1215.45 5.65 10.2k 0.5%
16-04-26 Thu 1209.8 -7.95 10.2k -0.7%
15-04-26 Wed 1217.75 13 10k 1.1%
13-04-26 Mon 1204.75 2.65 20.6k 0.2%
10-04-26 Fri 1202.1 -0.9 23.6k -0.1%
09-04-26 Thu 1203 3.05 17.8k 0.3%
08-04-26 Wed 1199.95 0.05 26k 0.0%
07-04-26 Tue 1199.9 0.4 1k 0.0%  
06-04-26 Mon 1199.5 39.7 5.2k 3.4%  
02-04-26 Thu 1159.8 -10 5k -0.9%  
01-04-26 Wed 1169.8 34.8 2k 3.1%  
30-03-26 Mon 1135 109.95 9.2k 10.7%  
27-03-26 Fri 1025.05 -164.95 2.6k -13.9%  
25-03-26 Wed 1190 25.5 6.2k 2.2%  
24-03-26 Tue 1164.5 -4.4 1.2k -0.4%  
23-03-26 Mon 1168.9 12.95 1.2k 1.1%  
20-03-26 Fri 1155.95 90.35 14.6k 8.5%  
19-03-26 Thu 1065.6 -64.2 8k -5.7%  
18-03-26 Wed 1129.8 -95.7 10.6k 1.4%  
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 1225.5 1.15 12.8k 0.1%  
26-02-26 Thu 1224.35 11.4 12.4k 0.9%  
25-02-26 Wed 1212.95 26 14.2k 2.2%  
24-02-26 Tue 1186.95 0.1 13.2k 0.0%  
23-02-26 Mon 1186.85 1.85 13.2k 0.2%  
20-02-26 Fri 1185 35 12.6k 3.0%  
19-02-26 Thu 1150 25.8 9.4k 2.3%  
18-02-26 Wed 1124.2 16.2 25.4k 1.5%  
17-02-26 Tue 1108 -8.35 20.6k -0.7%  
16-02-26 Mon 1116.35 -9.5 10.8k -0.8%  
13-02-26 Fri 1125.85 -0.75 14k -0.1%  
12-02-26 Thu 1126.6 7.5 14.8k 0.7%  
11-02-26 Wed 1119.1 -25.9 20k -2.3%  
10-02-26 Tue 1145 -5.6 14.8k -0.5%  
09-02-26 Mon 1150.6 -16.3 14.8k -1.4%  
06-02-26 Fri 1166.9 -3.05 21.6k -0.3%  
05-02-26 Thu 1169.95 -21.55 12.8k -1.8%  
04-02-26 Wed 1191.5 29.5 13.4k 2.5%  
03-02-26 Tue 1162 -32.95 13.4k -2.8%  
02-02-26 Mon 1194.95 -0.35 15.6k 0.0%  
01-02-26 Sun 1195.3 -23.65 14k -1.9%  
30-01-26 Fri 1218.95 -15.1 18k -1.2%  
29-01-26 Thu 1234.05 -30.45 13.4k -2.4%  
28-01-26 Wed 1264.5 15.6 17.2k 1.2%  
27-01-26 Tue 1248.9 8.55 13.4k 0.7%  
23-01-26 Fri 1240.35 -19.75 12.2k -1.6%  
22-01-26 Thu 1260.1 2.15 17.2k 0.2%  
21-01-26 Wed 1257.95 3.85 16.8k 0.3%  
20-01-26 Tue 1254.1 16.3 21.8k 1.3%  
19-01-26 Mon 1237.8 3.15 10.2k 0.3%  
16-01-26 Fri 1234.65 0.65 6.6k 0.1%  
14-01-26 Wed 1234 -13.6 13.2k -1.1%  
13-01-26 Tue 1247.6 1.3 12k 0.1%  
12-01-26 Mon 1246.3 -2.65 10.6k -0.2%  
09-01-26 Fri 1248.95 9.95 23.2k 0.8%  
08-01-26 Thu 1239 -23.55 18.8k -1.9%  
07-01-26 Wed 1262.55 -0.9 14.8k -0.1%  
06-01-26 Tue 1263.45 -4.7 15.2k -0.4%  
05-01-26 Mon 1268.15 7.75 17k 0.6%  
02-01-26 Fri 1260.4 102.7 18k 8.9%  
01-01-26 Thu 1157.7 8.7 11.6k 0.8%  
31-12-25 Wed 1149 11.8 20.4k 1.0%  
30-12-25 Tue 1137.2 34.45 18.8k 3.1%  
29-12-25 Mon 1102.75 14.8 23.2k 1.4%  
26-12-25 Fri 1087.95 -24.75 25.8k -2.2%  
24-12-25 Wed 1112.7 49.7 17.4k 4.7%  
23-12-25 Tue 1063 44.55 14k 4.4%  
22-12-25 Mon 1018.45 34.4 12.2k 3.5%  
19-12-25 Fri 984.05 -29.85 9k -2.9%  
18-12-25 Thu 1013.9 103.9 13.2k 11.4%  
17-12-25 Wed 910 -15 7.4k -1.6%  
16-12-25 Tue 925 5 2k 0.5%  
15-12-25 Mon 920 #N/A 400 0.5%  
12-12-25 Fri #N/A #N/A   #N/A  
11-12-25 Thu 915 15 200 1.7%  
10-12-25 Wed 900 0 1.4k 0.0%  
09-12-25 Tue 900 0 400 0.0%  
08-12-25 Mon 900 0 3.4k 0.0%  
05-12-25 Fri 900 0 1.8k 0.0%  
04-12-25 Thu 900 3 4.2k 0.3%  
03-12-25 Wed 897 22 400 2.5%  
02-12-25 Tue 875 0 400 0.0%  
01-12-25 Mon 875 0 400 0.0%  
28-11-25 Fri 875 0 1k 0.0%  
27-11-25 Thu 875 #N/A 1.2k 0.0%  
26-11-25 Wed #N/A #N/A   #N/A  
25-11-25 Tue 875 25 1k 2.9%  
24-11-25 Mon 850 0 600 0.0%  
21-11-25 Fri 850 #N/A 400 0.0%  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue 850 0 200 0.0%  
17-11-25 Mon 850 #N/A 800 0.0%  
14-11-25 Fri #N/A #N/A   #N/A  
13-11-25 Thu 850 0 200 0.0%  
12-11-25 Wed 850 -10 600 -1.2%  
11-11-25 Tue 860 10 600 1.2%  
10-11-25 Mon 850 -0.05 4k 0.0%  
07-11-25 Fri 850.05 -5 1.2k -0.6%  
06-11-25 Thu 855.05 5 400 0.6%  
04-11-25 Tue 850.05 #N/A 3k 4.8%  
03-11-25 Mon #N/A #N/A   #N/A  
31-10-25 Fri 811 0 400 0.0%  
30-10-25 Thu 811 1 1.2k 0.1%  
29-10-25 Wed 810 -0.1 600 0.0%  
28-10-25 Tue 810.1 11.1 1k 1.4%  
27-10-25 Mon 799 14 600 1.8%  
24-10-25 Fri 785 28 1.8k 3.7%  
23-10-25 Thu 757 7 600 0.9%  
21-10-25 Tue 750 0 1.2k 0.0%  
20-10-25 Mon 750 20 2k 2.7%  
17-10-25 Fri 730 0 1k 0.0%  
16-10-25 Thu 730 0 1.2k 0.0%  
15-10-25 Wed 730 5.4 1.4k 0.7%  
14-10-25 Tue 724.6 3.6 400 0.5%  
13-10-25 Mon 721 1 800 0.1%  
10-10-25 Fri 720 10 800 1.4%  
09-10-25 Thu 710 #N/A 400 -0.2%  
08-10-25 Wed #N/A #N/A   #N/A  
07-10-25 Tue 711.35 #N/A 600 -3.1%  
06-10-25 Mon #N/A #N/A   #N/A  
03-10-25 Fri 733.9 #N/A 400 4.8%  
01-10-25 Wed #N/A #N/A   #N/A  
30-09-25 Tue 700 0 800 0.0%  
29-09-25 Mon 700 0 200 0.0%  
26-09-25 Fri 700 #N/A 23k -0.2%  
25-09-25 Thu #N/A #N/A   #N/A  
24-09-25 Wed 701.15 -27.85 15k -3.8%  
23-09-25 Tue 729 #N/A 400 -0.1%  
22-09-25 Mon #N/A #N/A   #N/A  
19-09-25 Fri 730 5 1.4k 0.7%  
18-09-25 Thu 725 0 1.6k 0.0%  
17-09-25 Wed 725 24.85 4.2k 3.5%  
16-09-25 Tue 700.15 5.15 5.4k 0.7%  
15-09-25 Mon 695 45 1k 6.9%  
12-09-25 Fri 650 #N/A 200 0.6%  
11-09-25 Thu #N/A #N/A   #N/A  
10-09-25 Wed 646.05 -35.4 3k -5.2%  
09-09-25 Tue 644.6 1.45 400 0.2%  
08-09-25 Mon 680 #N/A 200 0.0%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu 680 -5.5 400 -0.8%  
03-09-25 Wed 685.5 -53.45 3.6k -7.2%  
02-09-25 Tue 738.95 38.95 400 5.6%  
01-09-25 Mon 700 -4.95 200 -0.7%  
29-08-25 Fri 704.95 #N/A 400 4.7%  
28-08-25 Thu #N/A #N/A   #N/A  
26-08-25 Tue 673.3 #N/A 1.4k 0.5%  
25-08-25 Mon #N/A #N/A   #N/A  
22-08-25 Fri #N/A #N/A   #N/A  
21-08-25 Thu 670 0 600 0.0%  
20-08-25 Wed 670 20 200 3.1%  
19-08-25 Tue 650 -16 1.6k -2.4%  
18-08-25 Mon 666 1 200 0.2%  
14-08-25 Thu 665 -6 1.2k -0.9%  
13-08-25 Wed 671 0 200 0.0%  
12-08-25 Tue 671 0 200 0.0%  
11-08-25 Mon 671 -20.5 400 -3.0%  
08-08-25 Fri 691.5 -9.5 1k -1.4%  
07-08-25 Thu 701 -19 800 -2.6%  
06-08-25 Wed 720 7.85 1.2k 1.1%  
05-08-25 Tue 712.15 -18 1.6k -2.5%  
04-08-25 Mon 730.15 #N/A 2.4k 4.8%  
01-08-25 Fri #N/A #N/A   #N/A  
31-07-25 Thu #N/A #N/A   #N/A  
30-07-25 Wed 697 -2.95 1.2k -0.4%  
29-07-25 Tue 699.95 14.95 800 2.2%  
28-07-25 Mon 685 4 800 0.6%  
25-07-25 Fri 681 11.05 2k 1.6%  
24-07-25 Thu 669.95 -0.05 1.8k 0.0%  
23-07-25 Wed 670 0 1.4k 0.0%  
22-07-25 Tue 670 0 1.2k 0.0%  
21-07-25 Mon 670 8.15 1k 1.2%  
18-07-25 Fri 661.85 7.85 3.6k 1.2%  
17-07-25 Thu 654 12 2.2k 1.9%