Kesar India Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
29-05-2026 Friday	BSE Sensex : 74,775.74 -1,092.06 -1.44%		NSE Nifty 50 : 23,547.75 -359.40 -1.5%		USD - INR 1 $ = Rs 94.99	Find Stock
Company:	Kesar India Limited		MCap (aprox) 3603.3 Crores	Symbol : 543542	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.0%	-2.4%	5.7%	-2.1%	37.1%	94.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-05-26	Fri	1199.95	-55.65	15.4k	-4.4%
27-05-26	Wed	1255.6	7.65	10k	0.6%	Data Update : 8 PM
26-05-26	Tue	1247.95	5	10.8k	0.4%	29-05-26 : 1199.95
25-05-26	Mon	1242.95	-5.95	10.2k	-0.5%
22-05-26	Fri	1248.9	3.15	10.2k	0.3%	Compared to  :  19-05-26 1249.95
21-05-26	Thu	1245.75	-3.2	10.2k	-0.3%
20-05-26	Wed	1248.95	-1	10.4k	-0.1%	7 Days %
19-05-26	Tue	1249.95	5	10.4k	0.4%	-4.0%
18-05-26	Mon	1244.95	-10.7	9.4k	-0.9%
15-05-26	Fri	1255.65	6.65	10.6k	0.5%	Compared to  :  29-04-26 1229.85
14-05-26	Thu	1249	1.1	10k	0.1%
13-05-26	Wed	1247.9	2.5	11.2k	0.2%	1 Month %
12-05-26	Tue	1245.4	-0.45	10.6k	0.0%	-2.4%
11-05-26	Mon	1245.85	-0.9	10.2k	-0.1%	.
08-05-26	Fri	1246.75	4.05	10.2k	0.3%	Compared to  :  30-03-26 1135
07-05-26	Thu	1242.7	-8.15	11.4k	-0.7%
06-05-26	Wed	1250.85	-1.5	10.4k	-0.1%	2 Months %
05-05-26	Tue	1252.35	2.4	10.4k	0.2%	5.7%
04-05-26	Mon	1249.95	0.4	10.4k	0.0%
30-04-26	Thu	1249.55	19.7	12.2k	1.6%	Compared to  :  27-02-26 1225.5
29-04-26	Wed	1229.85	10.9	19k	0.9%
28-04-26	Tue	1218.95	-8.7	10.2k	-0.7%	3 Months %
27-04-26	Mon	1227.65	11.1	10.4k	0.9%	-2.1%
24-04-26	Fri	1216.55	-26.9	11.6k	-2.2%
23-04-26	Thu	1243.45	-6.2	11k	-0.5%	Compared to  :  28-11-25 875
22-04-26	Wed	1249.65	-4.35	10.6k	-0.3%
21-04-26	Tue	1254	20.7	21.4k	1.7%	6 Months %
20-04-26	Mon	1233.3	17.85	10.8k	1.5%	37.1%
17-04-26	Fri	1215.45	5.65	10.2k	0.5%
16-04-26	Thu	1209.8	-7.95	10.2k	-0.7%	Compared to  :  29-05-25 618.5
15-04-26	Wed	1217.75	13	10k	1.1%
13-04-26	Mon	1204.75	2.65	20.6k	0.2%	1 year %
10-04-26	Fri	1202.1	-0.9	23.6k	-0.1%	94.0%
09-04-26	Thu	1203	3.05	17.8k	0.3%
08-04-26	Wed	1199.95	0.05	26k	0.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	1.45	400	0.2%
09-09-25	Tue	644.6	-35.4	3k	-5.2%
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	7	1k	1.1%
16-07-25	Wed	642	12	2.2k	1.9%
15-07-25	Tue	635	-14.6	600	-2.2%
14-07-25	Mon	649.6	18.6	27.6k	2.9%
11-07-25	Fri	631	1	600	0.2%
10-07-25	Thu	630	10	600	1.6%
09-07-25	Wed	620	-4.95	1k	-0.8%
08-07-25	Tue	624.95	-5.75	2.6k	-0.9%
07-07-25	Mon	630.7	23.75	4.4k	3.9%
04-07-25	Fri	606.95	11.95	1.6k	2.0%
03-07-25	Thu	595	-13.85	12.2k	-2.3%
02-07-25	Wed	608.85	-1.05	52k	-0.2%
01-07-25	Tue	609.9	-15.1	1.4k	-2.4%
30-06-25	Mon	625	28.2	28.6k	4.7%
27-06-25	Fri	596.8	21.8	1k	3.8%
26-06-25	Thu	575	17.05	1.8k	3.1%
25-06-25	Wed	557.95	11.45	2k	2.1%
24-06-25	Tue	546.5	-13.5	1k	-2.4%
23-06-25	Mon	560	11	1.4k	2.0%
20-06-25	Fri	549	-20.15	1.4k	-3.5%
19-06-25	Thu	569.15	-5.85	4k	-1.0%
18-06-25	Wed	575	6.1	2k	1.1%
17-06-25	Tue	568.9	2.3	2.2k	0.4%
16-06-25	Mon	566.6	-29.8	2.4k	-5.0%
13-06-25	Fri	596.4	-9.1	1k	-1.5%
12-06-25	Thu	605.5	-19.5	1.8k	-3.1%
11-06-25	Wed	625	-3.05	2.6k	-0.5%
10-06-25	Tue	628.05	-4.95	2.4k	-0.8%
09-06-25	Mon	633	15.4	2.2k	2.5%
06-06-25	Fri	617.6	29.4	2.2k	5.0%
05-06-25	Thu	588.2	28	4.6k	5.0%
04-06-25	Wed	560.2	-28.8	4.2k	-4.9%
03-06-25	Tue	589	-5.5	1.2k	-0.9%
02-06-25	Mon	594.5	-10.6	2k	-1.8%
30-05-25	Fri	605.1	-13.4	1.8k	-2.2%
29-05-25	Thu	618.5	-12.5	1k	-2.0%
28-05-25	Wed	631	15.2	15.4k	2.5%
27-05-25	Tue	615.8	-30.2	2.6k	-4.7%