| Kesar India Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Kesar India Limited | MCap (aprox) 3243 Crores |
Symbol : 543542 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 0.5% | -2.8% | -5.0% | -2.0% | 54.7% | 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. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 1135 | 109.95 | 9.2k | 10.7% | |
| 27-03-26 | Fri | 1025.05 | -164.95 | 2.6k | -13.9% | Data Update : 8 PM |
| 25-03-26 | Wed | 1190 | 25.5 | 6.2k | 2.2% | 30-03-26 : 1135 |
| 24-03-26 | Tue | 1164.5 | -4.4 | 1.2k | -0.4% | |
| 23-03-26 | Mon | 1168.9 | 12.95 | 1.2k | 1.1% | Compared to : 18-03-26 1129.8 |
| 20-03-26 | Fri | 1155.95 | 90.35 | 14.6k | 8.5% | |
| 19-03-26 | Thu | 1065.6 | 8k | -5.7% | 7 Days % | |
| 18-03-26 | Wed | 1129.8 | -37.75 | 6.8k | 0.8% | 0.5% |
| 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 | Compared to : 27-02-26 1167.55 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -2.8% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 1194.95 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -5.0% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 1167.55 | -41.55 | 12.2k | -3.4% | Compared to : 30-12-25 1157.7 |
| 26-02-26 | Thu | 1209.1 | -16.4 | 14k | -1.3% | |
| 25-02-26 | Wed | 1225.5 | 1.15 | 12.8k | 0.1% | 3 Months % |
| 24-02-26 | Tue | 1224.35 | 11.4 | 12.4k | 0.9% | -2.0% |
| 23-02-26 | Mon | 1212.95 | 26 | 14.2k | 2.2% | |
| 20-02-26 | Fri | 1186.95 | 0.1 | 13.2k | 0.0% | Compared to : 30-09-25 733.9 |
| 19-02-26 | Thu | 1186.85 | 1.85 | 13.2k | 0.2% | |
| 18-02-26 | Wed | 1185 | 35 | 12.6k | 3.0% | 6 Months % |
| 17-02-26 | Tue | 1150 | 25.8 | 9.4k | 2.3% | 54.7% |
| 16-02-26 | Mon | 1124.2 | 16.2 | 25.4k | 1.5% | |
| 13-02-26 | Fri | 1108 | -8.35 | 20.6k | -0.7% | Compared to : 01-04-25 585.05 |
| 12-02-26 | Thu | 1116.35 | -9.5 | 10.8k | -0.8% | |
| 11-02-26 | Wed | 1125.85 | -0.75 | 14k | -0.1% | 1 year % |
| 10-02-26 | Tue | 1126.6 | 7.5 | 14.8k | 0.7% | 94.0% |
| 09-02-26 | Mon | 1119.1 | -25.9 | 20k | -2.3% | |
| 06-02-26 | Fri | 1145 | -5.6 | 14.8k | -0.5% | *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 |
| 05-02-26 | Thu | 1150.6 | -16.3 | 14.8k | -1.4% | |
| 04-02-26 | Wed | 1166.9 | -3.05 | 21.6k | -0.3% | |
| 03-02-26 | Tue | 1169.95 | -21.55 | 12.8k | -1.8% | |
| 02-02-26 | Mon | 1191.5 | 29.5 | 13.4k | 2.5% | |
| 01-02-26 | Sun | 1162 | -32.95 | 13.4k | -2.8% | |
| 30-01-26 | Fri | 1194.95 | -0.35 | 15.6k | 0.0% | |
| 29-01-26 | Thu | 1195.3 | -23.65 | 14k | -1.9% | |
| 28-01-26 | Wed | 1218.95 | -15.1 | 18k | -1.2% | |
| 27-01-26 | Tue | 1234.05 | -30.45 | 13.4k | -2.4% | |
| 23-01-26 | Fri | 1264.5 | 15.6 | 17.2k | 1.2% | |
| 22-01-26 | Thu | 1248.9 | 8.55 | 13.4k | 0.7% | |
| 21-01-26 | Wed | 1240.35 | -19.75 | 12.2k | -1.6% | |
| 20-01-26 | Tue | 1260.1 | 2.15 | 17.2k | 0.2% | |
| 19-01-26 | Mon | 1257.95 | 3.85 | 16.8k | 0.3% | |
| 16-01-26 | Fri | 1254.1 | 16.3 | 21.8k | 1.3% | |
| 14-01-26 | Wed | 1237.8 | 3.15 | 10.2k | 0.3% | |
| 13-01-26 | Tue | 1234.65 | 0.65 | 6.6k | 0.1% | |
| 12-01-26 | Mon | 1234 | -13.6 | 13.2k | -1.1% | |
| 09-01-26 | Fri | 1247.6 | 1.3 | 12k | 0.1% | |
| 08-01-26 | Thu | 1246.3 | -2.65 | 10.6k | -0.2% | |
| 07-01-26 | Wed | 1248.95 | 9.95 | 23.2k | 0.8% | |
| 06-01-26 | Tue | 1239 | -23.55 | 18.8k | -1.9% | |
| 05-01-26 | Mon | 1262.55 | -0.9 | 14.8k | -0.1% | |
| 02-01-26 | Fri | 1263.45 | -4.7 | 15.2k | -0.4% | |
| 01-01-26 | Thu | 1268.15 | 7.75 | 17k | 0.6% | |
| 31-12-25 | Wed | 1260.4 | 102.7 | 18k | 8.9% | |
| 30-12-25 | Tue | 1157.7 | 8.7 | 11.6k | 0.8% | |
| 29-12-25 | Mon | 1149 | 11.8 | 20.4k | 1.0% | |
| 26-12-25 | Fri | 1137.2 | 34.45 | 18.8k | 3.1% | |
| 24-12-25 | Wed | 1102.75 | 14.8 | 23.2k | 1.4% | |
| 23-12-25 | Tue | 1087.95 | -24.75 | 25.8k | -2.2% | |
| 22-12-25 | Mon | 1112.7 | 49.7 | 17.4k | 4.7% | |
| 19-12-25 | Fri | 1063 | 44.55 | 14k | 4.4% | |
| 18-12-25 | Thu | 1018.45 | 34.4 | 12.2k | 3.5% | |
| 17-12-25 | Wed | 984.05 | -29.85 | 9k | -2.9% | |
| 16-12-25 | Tue | 1013.9 | 103.9 | 13.2k | 11.4% | |
| 15-12-25 | Mon | 910 | -15 | 7.4k | -1.6% | |
| 12-12-25 | Fri | 925 | 5 | 2k | 0.5% | |
| 11-12-25 | Thu | 920 | 400 | 0.5% | ||
| 10-12-25 | Wed | |||||
| 09-12-25 | Tue | 915 | 15 | 200 | 1.7% | |
| 08-12-25 | Mon | 900 | 0 | 1.4k | 0.0% | |
| 05-12-25 | Fri | 900 | 0 | 400 | 0.0% | |
| 04-12-25 | Thu | 900 | 0 | 3.4k | 0.0% | |
| 03-12-25 | Wed | 900 | 0 | 1.8k | 0.0% | |
| 02-12-25 | Tue | 900 | 3 | 4.2k | 0.3% | |
| 01-12-25 | Mon | 897 | 22 | 400 | 2.5% | |
| 28-11-25 | Fri | 875 | 0 | 400 | 0.0% | |
| 27-11-25 | Thu | 875 | 0 | 400 | 0.0% | |
| 26-11-25 | Wed | 875 | 0 | 1k | 0.0% | |
| 25-11-25 | Tue | 875 | #N/A | 1.2k | 0.0% | |
| 24-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 21-11-25 | Fri | 875 | 25 | 1k | 2.9% | |
| 20-11-25 | Thu | 850 | 0 | 600 | 0.0% | |
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | 850 | #N/A | 400 | 0.0% | |
| 17-11-25 | Mon | #N/A | #N/A | #N/A | ||
| 14-11-25 | Fri | 850 | 0 | 200 | 0.0% | |
| 13-11-25 | Thu | 850 | #N/A | 800 | 0.0% | |
| 12-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 11-11-25 | Tue | 850 | 0 | 200 | 0.0% | |
| 10-11-25 | Mon | 850 | -10 | 600 | -1.2% | |
| 07-11-25 | Fri | 860 | 10 | 600 | 1.2% | |
| 06-11-25 | Thu | 850 | -0.05 | 4k | 0.0% | |
| 04-11-25 | Tue | 850.05 | -5 | 1.2k | -0.6% | |
| 03-11-25 | Mon | 850.05 | #N/A | 3k | 4.8% | |
| 31-10-25 | Fri | 855.05 | 5 | 400 | 0.6% | |
| 30-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 29-10-25 | Wed | 811 | 0 | 400 | 0.0% | |
| 28-10-25 | Tue | 811 | 1 | 1.2k | 0.1% | |
| 27-10-25 | Mon | 810 | -0.1 | 600 | 0.0% | |
| 24-10-25 | Fri | 810.1 | 11.1 | 1k | 1.4% | |
| 23-10-25 | Thu | 799 | 14 | 600 | 1.8% | |
| 21-10-25 | Tue | 785 | 28 | 1.8k | 3.7% | |
| 20-10-25 | Mon | 757 | 7 | 600 | 0.9% | |
| 17-10-25 | Fri | 750 | 0 | 1.2k | 0.0% | |
| 16-10-25 | Thu | 750 | 20 | 2k | 2.7% | |
| 15-10-25 | Wed | 730 | 0 | 1k | 0.0% | |
| 14-10-25 | Tue | 730 | 0 | 1.2k | 0.0% | |
| 13-10-25 | Mon | 730 | 5.4 | 1.4k | 0.7% | |
| 10-10-25 | Fri | 724.6 | 3.6 | 400 | 0.5% | |
| 09-10-25 | Thu | 721 | 1 | 800 | 0.1% | |
| 08-10-25 | Wed | 720 | 10 | 800 | 1.4% | |
| 07-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 06-10-25 | Mon | 710 | #N/A | 400 | -0.2% | |
| 03-10-25 | Fri | 711.35 | #N/A | 600 | -3.1% | |
| 01-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 30-09-25 | Tue | 733.9 | #N/A | 400 | 4.8% | |
| 29-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 26-09-25 | Fri | 700 | 0 | 800 | 0.0% | |
| 25-09-25 | Thu | 700 | 0 | 200 | 0.0% | |
| 24-09-25 | Wed | 700 | #N/A | 23k | -0.2% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 701.15 | -27.85 | 15k | -3.8% | |
| 19-09-25 | Fri | 729 | #N/A | 400 | -0.1% | |
| 18-09-25 | Thu | 730 | 5 | 1.4k | 0.7% | |
| 17-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 16-09-25 | Tue | 725 | 0 | 1.6k | 0.0% | |
| 15-09-25 | Mon | 725 | 24.85 | 4.2k | 3.5% | |
| 12-09-25 | Fri | 700.15 | 5.15 | 5.4k | 0.7% | |
| 11-09-25 | Thu | 695 | 45 | 1k | 6.9% | |
| 10-09-25 | Wed | 650 | #N/A | 200 | 0.6% | |
| 09-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 08-09-25 | Mon | 646.05 | 1.45 | 400 | 0.2% | |
| 05-09-25 | Fri | 644.6 | -35.4 | 3k | -5.2% | |
| 04-09-25 | Thu | 680 | #N/A | 200 | 0.0% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | 680 | -5.5 | 400 | -0.8% | |
| 01-09-25 | Mon | 685.5 | -53.45 | 3.6k | -7.2% | |
| 29-08-25 | Fri | 738.95 | 38.95 | 400 | 5.6% | |
| 28-08-25 | Thu | 700 | -4.95 | 200 | -0.7% | |
| 26-08-25 | Tue | 704.95 | 400 | 4.7% | ||
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 673.3 | #N/A | 1.4k | 0.5% | |
| 21-08-25 | Thu | #N/A | #N/A | #N/A | ||
| 20-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 19-08-25 | Tue | 670 | 0 | 600 | 0.0% | |
| 18-08-25 | Mon | 670 | 20 | 200 | 3.1% | |
| 14-08-25 | Thu | 666 | 1 | 200 | 0.2% | |
| 13-08-25 | Wed | 650 | -16 | 1.6k | -2.4% | |
| 12-08-25 | Tue | 665 | -6 | 1.2k | -0.9% | |
| 11-08-25 | Mon | 671 | 0 | 200 | 0.0% | |
| 08-08-25 | Fri | 671 | 0 | 200 | 0.0% | |
| 07-08-25 | Thu | 671 | -20.5 | 400 | -3.0% | |
| 06-08-25 | Wed | 691.5 | -9.5 | 1k | -1.4% | |
| 05-08-25 | Tue | 701 | -19 | 800 | -2.6% | |
| 04-08-25 | Mon | 720 | 7.85 | 1.2k | 1.1% | |
| 01-08-25 | Fri | 712.15 | -18 | 1.6k | -2.5% | |
| 31-07-25 | Thu | 730.15 | #N/A | 2.4k | 4.8% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-07-25 | Mon | 697 | -2.95 | 1.2k | -0.4% | |
| 25-07-25 | Fri | 699.95 | 14.95 | 800 | 2.2% | |
| 24-07-25 | Thu | 685 | 4 | 800 | 0.6% | |
| 23-07-25 | Wed | 681 | 11.05 | 2k | 1.6% | |
| 22-07-25 | Tue | 669.95 | -0.05 | 1.8k | 0.0% | |
| 21-07-25 | Mon | 670 | 0 | 1.4k | 0.0% | |
| 18-07-25 | Fri | 670 | 0 | 1.2k | 0.0% | |
| 17-07-25 | Thu | 670 | 8.15 | 1k | 1.2% | |
| 16-07-25 | Wed | 661.85 | 7.85 | 3.6k | 1.2% | |
| 15-07-25 | Tue | 654 | 12 | 2.2k | 1.9% | |
| 14-07-25 | Mon | 642 | 7 | 1k | 1.1% | |
| 11-07-25 | Fri | 635 | -14.6 | 600 | -2.2% | |
| 10-07-25 | Thu | 649.6 | 18.6 | 27.6k | 2.9% | |
| 09-07-25 | Wed | 631 | 1 | 600 | 0.2% | |
| 08-07-25 | Tue | 630 | 10 | 600 | 1.6% | |
| 07-07-25 | Mon | 620 | -4.95 | 1k | -0.8% | |
| 04-07-25 | Fri | 624.95 | -5.75 | 2.6k | -0.9% | |
| 03-07-25 | Thu | 630.7 | 23.75 | 4.4k | 3.9% | |
| 02-07-25 | Wed | 606.95 | 11.95 | 1.6k | 2.0% | |
| 01-07-25 | Tue | 595 | -13.85 | 12.2k | -2.3% | |
| 30-06-25 | Mon | 608.85 | -1.05 | 52k | -0.2% | |
| 27-06-25 | Fri | 609.9 | -15.1 | 1.4k | -2.4% | |
| 26-06-25 | Thu | 625 | 28.2 | 28.6k | 4.7% | |
| 25-06-25 | Wed | 596.8 | 21.8 | 1k | 3.8% | |
| 24-06-25 | Tue | 575 | 17.05 | 1.8k | 3.1% | |
| 23-06-25 | Mon | 557.95 | 11.45 | 2k | 2.1% | |
| 20-06-25 | Fri | 560 | 11 | 1.4k | 2.0% | |
| 19-06-25 | Thu | 546.5 | -13.5 | 1k | -2.4% | |
| 18-06-25 | Wed | 549 | -20.15 | 1.4k | -3.5% | |
| 17-06-25 | Tue | 569.15 | -5.85 | 4k | -1.0% | |
| 16-06-25 | Mon | 575 | 6.1 | 2k | 1.1% | |
| 13-06-25 | Fri | 568.9 | 2.3 | 2.2k | 0.4% | |
| 12-06-25 | Thu | 566.6 | -29.8 | 2.4k | -5.0% | |
| 11-06-25 | Wed | 596.4 | -9.1 | 1k | -1.5% | |
| 10-06-25 | Tue | 625 | -3.05 | 2.6k | -0.5% | |
| 09-06-25 | Mon | 605.5 | -19.5 | 1.8k | -3.1% | |
| 06-06-25 | Fri | 628.05 | -4.95 | 2.4k | -0.8% | |
| 05-06-25 | Thu | 633 | 15.4 | 2.2k | 2.5% | |
| 04-06-25 | Wed | 617.6 | 29.4 | 2.2k | 5.0% | |
| 03-06-25 | Tue | 588.2 | 28 | 4.6k | 5.0% | |
| 02-06-25 | Mon | 560.2 | -28.8 | 4.2k | -4.9% | |
| 30-05-25 | Fri | 589 | -5.5 | 1.2k | -0.9% | |
| 29-05-25 | Thu | 594.5 | -10.6 | 2k | -1.8% | |
| 28-05-25 | Wed | 618.5 | -12.5 | 1k | -2.0% | |
| 27-05-25 | Tue | 605.1 | -13.4 | 1.8k | -2.2% | |
| 26-05-25 | Mon | 631 | 15.2 | 15.4k | 2.5% | |
| 23-05-25 | Fri | 615.8 | -34 | 4k | -5.0% | |
| 22-05-25 | Thu | 646 | -30.2 | 2.6k | -4.7% | |
| 21-05-25 | Wed | 680 | -7.95 | 1.8k | -1.2% | |
| 20-05-25 | Tue | 687.95 | 24.45 | 3.4k | 3.7% | |
| 19-05-25 | Mon | 663.5 | -4.95 | 2.8k | -0.7% | |
| 16-05-25 | Fri | 668.45 | 15.45 | 2.4k | 2.4% | |
| 15-05-25 | Thu | 653 | 3.65 | 2.6k | 0.6% | |
| 14-05-25 | Wed | 649.35 | -0.65 | 17.2k | -0.1% | |
| 13-05-25 | Tue | 650 | 0 | 8.8k | 0.0% | |
| 12-05-25 | Mon | 650 | 3 | 5k | 0.5% | |
| 09-05-25 | Fri | 647 | -29.5 | 13.2k | -4.4% | |
| 08-05-25 | Thu | 679 | 29 | 2.4k | 4.5% | |
| 07-05-25 | Wed | 676.5 | -2.5 | 16.8k | -0.4% | |
| 06-05-25 | Tue | 650 | 24.9 | 6k | 4.0% | |
| 05-05-25 | Mon | 625.1 | 15.9 | 1.4k | 2.6% | |
| 02-05-25 | Fri | 609.2 | 9.2 | 7.8k | 1.5% | |
| 30-04-25 | Wed | 600 | -1 | 7.2k | -0.2% | |
| 29-04-25 | Tue | 601 | 1 | 2k | 0.2% | |
| 28-04-25 | Mon | 600 | 5.65 | 2.4k | 1.0% | |
| 25-04-25 | Fri | 594.35 | -31.2 | 4.4k | -5.0% | |
| 24-04-25 | Thu | 625.55 | -32.9 | 12k | -5.0% | |
| 23-04-25 | Wed | 658.45 | 12.25 | 14.8k | 1.9% | |
| 22-04-25 | Tue | 646.2 | 30.75 | 5.8k | 5.0% | |
| 21-04-25 | Mon | 615.45 | 29.3 | 7k | 5.0% | |
| 17-04-25 | Thu | 586.15 | 27.9 | 5.4k | 5.0% | |
| 16-04-25 | Wed | 558.25 | 26.5 | 3.2k | 5.0% | |
| 15-04-25 | Tue | 531.75 | 0.75 | 10.4k | 0.1% | |
| 11-04-25 | Fri | 531 | 10 | 5.4k | 1.9% | |
| 09-04-25 | Wed | 521 | -10 | 2.8k | -1.9% | |
| 08-04-25 | Tue | 531 | 8.45 | 2.4k | 1.6% | |
| 07-04-25 | Mon | 522.55 | -27.5 | 2.2k | -5.0% | |
| 04-04-25 | Fri | 550.05 | -8.8 | 1.6k | -1.6% | |
| 03-04-25 | Thu | 558.85 | -5.1 | 3.8k | -0.9% | |
| 02-04-25 | Wed | 563.95 | -21.1 | 30k | -3.6% | |
| 01-04-25 | Tue | 585.05 | -19.55 | 35.6k | -3.2% | |
| 28-03-25 | Fri | 630.4 | -26 | 31.8k | -4.0% | |
| 27-03-25 | Thu | 604.6 | -25.8 | 15.2k | -4.1% | |
| 26-03-25 | Wed | 656.4 | 30.05 | 3.4k | 4.8% | |