Kesar Terminals & Infrastructure share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Kesar Terminals & Infrastructure		MCap (aprox) 72.1 Crores	Symbol : 533289	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.1%	-2.2%	6.1%	-14.7%	-24.3%	-20.5%
***  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 or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	66	1.04	5	1.6%
21-05-26	Thu	64.96		872	4.8%	Data Update : 8 PM
20-05-26	Wed					22-05-26 : 66
19-05-26	Tue	62.01	0.01	113	0.0%
18-05-26	Mon	62	-1.06	1.23k	-1.7%	Compared to  :  13-05-26 67.45
15-05-26	Fri	63.06		212	-6.5%
14-05-26	Thu					7 Days %
13-05-26	Wed	67.45	0.07	330	0.1%	-2.1%
12-05-26	Tue	67.38	3.38	607	5.3%
11-05-26	Mon	64	-0.99	929	-1.5%	Compared to  :  22-04-26 67.46
08-05-26	Fri	64.99	-1.96	1.28k	-2.9%
07-05-26	Thu	66.95	-0.55	1.29k	-0.8%	1 Month %
06-05-26	Wed	67.5	2.49	72	3.8%	-2.2%
05-05-26	Tue	65.01	-0.94	1k	-1.4%	.
04-05-26	Mon	65.95	-0.06	53	-0.1%	Compared to  :  23-03-26 62.22
30-04-26	Thu	66.01	-1.99	110	-2.9%
29-04-26	Wed	68	2.47	456	3.8%	2 Months %
28-04-26	Tue	65.53	-1.97	7	-2.9%	6.1%
27-04-26	Mon	67.5	1.01	977	1.5%
24-04-26	Fri	66.49	-0.86	203	-1.3%	Compared to  :  23-02-26 77.39
23-04-26	Thu	67.35	-0.11	881	-0.2%
22-04-26	Wed	67.46	0.46	103	0.7%	3 Months %
21-04-26	Tue	67	1.9	1.18k	2.9%	-14.7%
20-04-26	Mon	65.1	-0.96	226	-1.5%
17-04-26	Fri	66.06	-0.94	279	-1.4%	Compared to  :  21-11-25 87.18
16-04-26	Thu	67	0.66	12	1.0%
15-04-26	Wed	66.34	2.41	4.16k	3.8%	6 Months %
13-04-26	Mon	63.93	-4.06	1.66k	-6.0%	-24.3%
10-04-26	Fri	67.99	1.09	962	1.6%
09-04-26	Thu	66.9	0.24	437	0.4%	Compared to  :  22-05-25 82.99
08-04-26	Wed	66.66	-5.32	3.72k	-7.4%
07-04-26	Tue	71.98	2.78	205	4.0%	1 year %
06-04-26	Mon	69.2	-1.99	993	-2.8%	-20.5%
02-04-26	Thu	71.19	10.19	18.78k	16.7%
01-04-26	Wed	61	2.58	1k	4.4%	*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
30-03-26	Mon	58.42	-1.31	1.45k	-2.2%
27-03-26	Fri	59.73	0.4	4.48k	0.7%
25-03-26	Wed	59.33	-0.59	9.22k	-1.0%
24-03-26	Tue	59.92	-2.3	48.25k	-3.7%
23-03-26	Mon	62.22	1.82	52.81k	3.0%
20-03-26	Fri	60.4	-1.4	1.69k	-2.3%
19-03-26	Thu	61.8	-0.03	112	0.0%
18-03-26	Wed	61.83	-5.12	1.53k	-1.9%
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	66.95	-1.88	684	-2.7%
26-02-26	Thu	68.83	-6.17	3.5k	-8.2%
25-02-26	Wed	75	3.33	657	4.6%
24-02-26	Tue	71.67	-5.72	212	-7.4%
23-02-26	Mon	77.39	-0.06	3	-0.1%
20-02-26	Fri	77.45	1.95	645	2.6%
19-02-26	Thu	75.5	3.09	504	4.3%
18-02-26	Wed	72.41	-2.59	775	-3.5%
17-02-26	Tue	75	-2.98	207	-3.8%
16-02-26	Mon	77.98	2.46	196	3.3%
13-02-26	Fri	75.52	0.52	663	0.7%
12-02-26	Thu	75	-2.3	300	-3.0%
11-02-26	Wed	77.3	6.31	1.68k	8.9%
10-02-26	Tue	70.99	5.19	1.95k	7.9%
09-02-26	Mon	65.8	-0.44	143	-0.7%
06-02-26	Fri	66.24	-3.53	1.26k	-5.1%
05-02-26	Thu	69.77	2.77	226	4.1%
04-02-26	Wed	67	1.71	133	2.6%
03-02-26	Tue	65.29	-2.31	291	-3.4%
02-02-26	Mon	67.6	1.38	42	2.1%
01-02-26	Sun	66.22	-2.09	2.14k	-3.1%
30-01-26	Fri	68.31	1.71	557	2.6%
29-01-26	Thu	66.6	-8.3	4.05k	-11.1%
28-01-26	Wed	74.9	4.79	23	6.8%
27-01-26	Tue	70.11	0	879	0.0%
23-01-26	Fri	70.11	-2.09	298	-2.9%
22-01-26	Thu	72.2	-4.12	3.83k	-5.4%
21-01-26	Wed	76.32	0.21	960	0.3%
20-01-26	Tue	76.11	-1.59	3.35k	-2.0%
19-01-26	Mon	77.7	1.52	2.37k	2.0%
16-01-26	Fri	76.18	0.03	935	0.0%
14-01-26	Wed	76.15	-3.25	2.08k	-4.1%
13-01-26	Tue	79.4	0.24	203	0.3%
12-01-26	Mon	79.16	-0.58	1.24k	-0.7%
09-01-26	Fri	79.74	1.75	1.79k	2.2%
08-01-26	Thu	77.99	-0.31	164	-0.4%
07-01-26	Wed	78.3	-2.98	1.96k	-3.7%
06-01-26	Tue	81.28	-2.41	83.38k	-2.9%
05-01-26	Mon	83.69	1.69	133	2.1%
02-01-26	Fri	82	2	1.2k	2.5%
01-01-26	Thu	80	-1	129	-1.2%
31-12-25	Wed	81	0.68	596	0.8%
30-12-25	Tue	80.32	#N/A	453	-1.9%
29-12-25	Mon	#N/A	#N/A		#N/A
26-12-25	Fri	81.88	3.75	287	4.8%
24-12-25	Wed	78.13	-0.55	2.4k	-0.7%
23-12-25	Tue	78.68	-0.29	2.97k	-0.4%
22-12-25	Mon	78.97	1.31	587	1.7%
19-12-25	Fri	77.66	-4.32	899	-5.3%
18-12-25	Thu	81.98	1.01	2.03k	1.2%
17-12-25	Wed	80.97	-4.53	2.14k	-5.3%
16-12-25	Tue	85.5	1.67	3.04k	2.0%
15-12-25	Mon	83.83	3.81	820	4.8%
12-12-25	Fri	80.02	-3.98	1.68k	-4.7%
11-12-25	Thu	84	-1	15	-1.2%
10-12-25	Wed	85	-0.97	132	-1.1%
09-12-25	Tue	85.97	1.97	862	2.3%
08-12-25	Mon	84	0.74	5.81k	0.9%
05-12-25	Fri	83.26	-0.38	25	-0.5%
04-12-25	Thu	83.64	-1.37	274	-1.6%
03-12-25	Wed	85.01	0.18	5.19k	0.2%
02-12-25	Tue	84.83	0.12	471	0.1%
01-12-25	Mon	84.71	1.58	23.22k	1.9%
28-11-25	Fri	83.13	0.73	4.78k	0.9%
27-11-25	Thu	82.4	3.05	10.23k	3.8%
26-11-25	Wed	79.35	-1.07	51.84k	-1.3%
25-11-25	Tue	80.42	-1.45	73.63k	-1.8%
24-11-25	Mon	81.87	-5.31	92.71k	-6.1%
21-11-25	Fri	87.18	9.54	13.02k	12.3%
20-11-25	Thu	77.64	-7.74	26.06k	-9.1%
19-11-25	Wed	85.38	-4.62	18.03k	-5.1%
18-11-25	Tue	90	-1.94	782	-2.1%
17-11-25	Mon	91.94	-1.06	2.35k	-1.1%
14-11-25	Fri	93	2.08	4.97k	2.3%
13-11-25	Thu	90.92	-1.19	2.97k	-1.3%
12-11-25	Wed	92.11	-2.79	720	-2.9%
11-11-25	Tue	94.9	-2.83	295	-2.9%
10-11-25	Mon	97.73	4.98	11.18k	5.4%
07-11-25	Fri	92.75	2.7	2.5k	3.0%
06-11-25	Thu	90.05	-2.35	3.85k	-2.5%
04-11-25	Tue	92.4	0.8	299	0.9%
03-11-25	Mon	91.6	1.55	3.58k	1.7%
31-10-25	Fri	90.05	-1.55	2.93k	-1.7%
30-10-25	Thu	91.6	0.2	3.36k	0.2%
29-10-25	Wed	91.4	-0.95	5.7k	-1.0%
28-10-25	Tue	92.35	-1.55	11.46k	-1.7%
27-10-25	Mon	93.9	-4.1	7.18k	-4.2%
24-10-25	Fri	98	4.7	1.62k	5.0%
23-10-25	Thu	93.3	1.7	10.36k	1.9%
21-10-25	Tue	91.6	-4.8	3.17k	-5.0%
20-10-25	Mon	96.4	-1.5	9.68k	-1.5%
17-10-25	Fri	97.9	4.4	552	4.7%
16-10-25	Thu	93.5	-2.75	342	-2.9%
15-10-25	Wed	96.25	-1.95	154	-2.0%
14-10-25	Tue	98.2	2.55	116	2.7%
13-10-25	Mon	95.65	-5	3.71k	-5.0%
10-10-25	Fri	100.65	0.6	1.95k	0.6%
09-10-25	Thu	100.05	-2.95	1.14k	-2.9%
08-10-25	Wed	103	0.15	1.26k	0.1%
07-10-25	Tue	102.85	1.85	6.73k	1.8%
06-10-25	Mon	101	-0.73	1.78k	-0.7%
03-10-25	Fri	101.73	1.99	2.12k	2.0%
01-10-25	Wed	99.74	1.95	2.43k	2.0%
30-09-25	Tue	97.79	1.91	4.4k	2.0%
29-09-25	Mon	95.88	1.88	480	2.0%
26-09-25	Fri	94	1.55	4.67k	1.7%
25-09-25	Thu	92.45	-1.88	3.43k	-2.0%
24-09-25	Wed	94.33	-1.92	2.36k	-2.0%
23-09-25	Tue	96.25	-1.96	267	-2.0%
22-09-25	Mon	98.21	-2	4.49k	-2.0%
19-09-25	Fri	100.21	1.96	14.44k	2.0%
18-09-25	Thu	98.25	1.92	1.89k	2.0%
17-09-25	Wed	96.33	1.88	18.47k	2.0%
16-09-25	Tue	94.45	1.81	9.14k	2.0%
15-09-25	Mon	92.64	1.81	999	2.0%
12-09-25	Fri	90.83	1.78	344	2.0%
11-09-25	Thu	89.05	1.05	420	1.2%
10-09-25	Wed	88	-0.99	735	-1.1%
09-09-25	Tue	88.99	-1.81	760	-2.0%
08-09-25	Mon	90.8	-1.85	601	-2.0%
05-09-25	Fri	92.65	-1.89	286	-2.0%
04-09-25	Thu	94.54	-1.44	385	-1.5%
03-09-25	Wed	95.98	#N/A	317	-2.0%
02-09-25	Tue	#N/A	#N/A		#N/A
01-09-25	Mon	97.93	-1.99	116	-2.0%
29-08-25	Fri	99.92	-2.03	9.54k	-2.0%
28-08-25	Thu	101.95	-2.23	3.06k	-2.1%
26-08-25	Tue	104.18	4.62	28.7k	4.6%
25-08-25	Mon	99.56	4.74	12k	5.0%
22-08-25	Fri	94.82	4.51	6.18k	5.0%
21-08-25	Thu	90.31	4.3	3.03k	5.0%
20-08-25	Wed	86.01	0.25	250	0.3%
19-08-25	Tue	85.76	-4.24	13.7k	-4.7%
18-08-25	Mon	90	-0.94	1.91k	-1.0%
14-08-25	Thu	90.94	2.59	2.45k	2.9%
13-08-25	Wed	88.35	-4.6	5.34k	-4.9%
12-08-25	Tue	92.95	2.73	2.14k	3.0%
11-08-25	Mon	90.22	-0.53	261	-0.6%
08-08-25	Fri	90.75	-1.15	1.65k	-1.3%
07-08-25	Thu	91.9	0.18	3.05k	0.2%
06-08-25	Wed	91.72	-1.28	2k	-1.4%
05-08-25	Tue	93	-2.55	612	-2.7%
04-08-25	Mon	95.55	3.5	12.27k	3.8%
01-08-25	Fri	92.05	-0.65	82	-0.7%
31-07-25	Thu	92.7	-1.45	482	-1.5%
30-07-25	Wed	94.15	-1.85	1.13k	-1.9%
29-07-25	Tue	96	2	284	2.1%
28-07-25	Mon	94	-0.45	1.8k	-0.5%
25-07-25	Fri	94.45	1.65	2.42k	1.8%
24-07-25	Thu	92.8	-4.7	1.57k	-4.8%
23-07-25	Wed	97.5	2.8	299	3.0%
22-07-25	Tue	94.7	-1.8	2.09k	-1.9%
21-07-25	Mon	96.5	1.25	951	1.3%
18-07-25	Fri	95.25	-4.7	899	-4.7%
17-07-25	Thu	99.95	0.5	676	0.5%
16-07-25	Wed	99.45	2.5	229	2.6%
15-07-25	Tue	96.95	2.95	419	3.1%
14-07-25	Mon	94	-2.1	4.34k	-2.2%
11-07-25	Fri	96.1	0.8	181	0.8%
10-07-25	Thu	100.6	-4.5	4.76k	-4.5%
09-07-25	Wed	99.8	-1.45	7.25k	-1.4%
08-07-25	Tue	101.25	4.8	9.5k	5.0%
07-07-25	Mon	96.45	-5	4.87k	-4.9%
04-07-25	Fri	101.45	2.3	2.96k	2.3%
03-07-25	Thu	99.15	-1.79	1.07k	-1.8%
02-07-25	Wed	100.94	-3.06	3.63k	-2.9%
01-07-25	Tue	104	3.34	10.62k	3.3%
30-06-25	Mon	100.66	-2.1	3.76k	-2.0%
27-06-25	Fri	102.76	-3.64	4.61k	-3.4%
26-06-25	Thu	106.4	0.93	5.58k	0.9%
25-06-25	Wed	105.47	1.83	1.54k	1.8%
24-06-25	Tue	103.64	1.88	6.28k	1.8%
23-06-25	Mon	101.76	-4.33	3.8k	-4.1%
20-06-25	Fri	106.09	2.26	7.95k	2.2%
19-06-25	Thu	103.83	0.81	4.56k	0.8%
18-06-25	Wed	103.02	2.01	5.19k	2.0%
17-06-25	Tue	101.01	-3.08	1.81k	-3.0%
16-06-25	Mon	104.09	-1.9	11.42k	-1.8%
13-06-25	Fri	105.99	7.59	111.36k	7.7%
12-06-25	Thu	98.4	10.04	79.11k	11.4%
11-06-25	Wed	88.36	-0.08	19.87k	-0.1%
10-06-25	Tue	88.44	3.04	4.36k	3.6%
09-06-25	Mon	85.4	1.51	545	1.8%
06-06-25	Fri	83.89	1.9	11.55k	2.3%
05-06-25	Thu	81.99	-0.34	15	-0.4%
04-06-25	Wed	82.33	3.55	5.07k	4.5%
03-06-25	Tue	78.78	-2.7	8.85k	-3.3%
02-06-25	Mon	81.48	-0.41	6	-0.5%
30-05-25	Fri	81.89	1.29	230	1.6%
29-05-25	Thu	80.6	0.38	87	0.5%
28-05-25	Wed	80.22	-1.78	4.23k	-2.2%
27-05-25	Tue	82	2	3.55k	2.5%
26-05-25	Mon	80	-1.8	155	-2.2%
23-05-25	Fri	81.8	-1.19	4.24k	-1.4%
22-05-25	Thu	82.99	1.77	53	2.2%
21-05-25	Wed	81.22	-3.08	9.45k	-3.7%