Kesar Terminals & Infrastructure share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Kesar Terminals & Infrastructure		MCap (aprox) 73 Crores	Symbol : 533289	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-16.7%	-3.2%	-19.7%	-23.9%	-35.5%	-12.9%
***  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
27-02-26	Fri	64.49	-2.11	15.45k	-3.2%
26-02-26	Thu	66.6	-0.35	8.7k	-0.5%	Data Update : 8 PM
25-02-26	Wed	66.95	-1.88	684	-2.7%	27-02-26 : 64.49
24-02-26	Tue	68.83	-6.17	3.5k	-8.2%
23-02-26	Mon	75	3.33	657	4.6%	Compared to  :  19-02-26 77.39
20-02-26	Fri	71.67	-5.72	212	-7.4%
19-02-26	Thu	77.39	-0.06	3	-0.1%	7 Days %
18-02-26	Wed	77.45	1.95	645	2.6%	-16.7%
17-02-26	Tue	75.5	3.09	504	4.3%
16-02-26	Mon	72.41	-2.59	775	-3.5%	Compared to  :  27-01-26 66.6
13-02-26	Fri	75	-2.98	207	-3.8%
12-02-26	Thu	77.98	2.46	196	3.3%	1 Month %
11-02-26	Wed	75.52	0.52	663	0.7%	-3.2%
10-02-26	Tue	75	-2.3	300	-3.0%	.
09-02-26	Mon	77.3	6.31	1.68k	8.9%	Compared to  :  26-12-25 80.32
06-02-26	Fri	70.99	5.19	1.95k	7.9%
05-02-26	Thu	65.8	-0.44	143	-0.7%	2 Months %
04-02-26	Wed	66.24	-3.53	1.26k	-5.1%	-19.7%
03-02-26	Tue	69.77	2.77	226	4.1%
02-02-26	Mon	67	1.71	133	2.6%	Compared to  :  27-11-25 84.71
01-02-26	Sun	65.29	-2.31	291	-3.4%
30-01-26	Fri	67.6	1.38	42	2.1%	3 Months %
29-01-26	Thu	66.22	-2.09	2.14k	-3.1%	-23.9%
28-01-26	Wed	68.31	1.71	557	2.6%
27-01-26	Tue	66.6	-8.3	4.05k	-11.1%	Compared to  :  26-08-25 99.92
23-01-26	Fri	74.9	4.79	23	6.8%
22-01-26	Thu	70.11	0	879	0.0%	6 Months %
21-01-26	Wed	70.11	-2.09	298	-2.9%	-35.5%
20-01-26	Tue	72.2	-4.12	3.83k	-5.4%
19-01-26	Mon	76.32	0.21	960	0.3%	Compared to  :  27-02-25 74.02
16-01-26	Fri	76.11	-1.59	3.35k	-2.0%
14-01-26	Wed	77.7	1.52	2.37k	2.0%	1 year %
13-01-26	Tue	76.18	0.03	935	0.0%	-12.9%
12-01-26	Mon	76.15	-3.25	2.08k	-4.1%
09-01-26	Fri	79.4	0.24	203	0.3%	*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
08-01-26	Thu	79.16	-0.58	1.24k	-0.7%
07-01-26	Wed	79.74	1.75	1.79k	2.2%
06-01-26	Tue	77.99	-0.31	164	-0.4%
05-01-26	Mon	78.3	-2.98	1.96k	-3.7%
02-01-26	Fri	81.28	-2.41	83.38k	-2.9%
01-01-26	Thu	83.69	1.69	133	2.1%
31-12-25	Wed	82	2	1.2k	2.5%
30-12-25	Tue	80	-1	129	-1.2%
29-12-25	Mon	81	0.68	596	0.8%
26-12-25	Fri	80.32		453	-1.9%
24-12-25	Wed
23-12-25	Tue	81.88	3.75	287	4.8%
22-12-25	Mon	78.13	-0.55	2.4k	-0.7%
19-12-25	Fri	78.68	-0.29	2.97k	-0.4%
18-12-25	Thu	78.97	1.31	587	1.7%
17-12-25	Wed	77.66	-4.32	899	-5.3%
16-12-25	Tue	81.98	1.01	2.03k	1.2%
15-12-25	Mon	80.97	-4.53	2.14k	-5.3%
12-12-25	Fri	85.5	1.67	3.04k	2.0%
11-12-25	Thu	83.83	3.81	820	4.8%
10-12-25	Wed	80.02	-3.98	1.68k	-4.7%
09-12-25	Tue	84	-1	15	-1.2%
08-12-25	Mon	85	-0.97	132	-1.1%
05-12-25	Fri	85.97	1.97	862	2.3%
04-12-25	Thu	84	0.74	5.81k	0.9%
03-12-25	Wed	83.26	-0.38	25	-0.5%
02-12-25	Tue	83.64	-1.37	274	-1.6%
01-12-25	Mon	85.01	0.18	5.19k	0.2%
28-11-25	Fri	84.83	0.12	471	0.1%
27-11-25	Thu	84.71	1.58	23.22k	1.9%
26-11-25	Wed	83.13	0.73	4.78k	0.9%
25-11-25	Tue	82.4	3.05	10.23k	3.8%
24-11-25	Mon	79.35	-1.07	51.84k	-1.3%
21-11-25	Fri	80.42	-1.45	73.63k	-1.8%
20-11-25	Thu	81.87	-5.31	92.71k	-6.1%
19-11-25	Wed	87.18	9.54	13.02k	12.3%
18-11-25	Tue	77.64	-7.74	26.06k	-9.1%
17-11-25	Mon	85.38	-4.62	18.03k	-5.1%
14-11-25	Fri	90	-1.94	782	-2.1%
13-11-25	Thu	91.94	-1.06	2.35k	-1.1%
12-11-25	Wed	93	2.08	4.97k	2.3%
11-11-25	Tue	90.92	-1.19	2.97k	-1.3%
10-11-25	Mon	92.11	-2.79	720	-2.9%
07-11-25	Fri	94.9	-2.83	295	-2.9%
06-11-25	Thu	97.73	4.98	11.18k	5.4%
04-11-25	Tue	90.05	-2.35	3.85k	-2.5%
03-11-25	Mon	92.75	2.7	2.5k	3.0%
31-10-25	Fri	92.4	0.8	299	0.9%
30-10-25	Thu	91.6	1.55	3.58k	1.7%
29-10-25	Wed	90.05	-1.55	2.93k	-1.7%
28-10-25	Tue	91.6	0.2	3.36k	0.2%
27-10-25	Mon	91.4	-0.95	5.7k	-1.0%
24-10-25	Fri	92.35	-1.55	11.46k	-1.7%
23-10-25	Thu	93.9	-4.1	7.18k	-4.2%
21-10-25	Tue	98	4.7	1.62k	5.0%
20-10-25	Mon	93.3	1.7	10.36k	1.9%
17-10-25	Fri	96.4	-1.5	9.68k	-1.5%
16-10-25	Thu	91.6	-4.8	3.17k	-5.0%
15-10-25	Wed	97.9	4.4	552	4.7%
14-10-25	Tue	93.5	-2.75	342	-2.9%
13-10-25	Mon	96.25	-1.95	154	-2.0%
10-10-25	Fri	98.2	2.55	116	2.7%
09-10-25	Thu	95.65	-5	3.71k	-5.0%
08-10-25	Wed	100.65	0.6	1.95k	0.6%
07-10-25	Tue	100.05	-2.95	1.14k	-2.9%
06-10-25	Mon	103	0.15	1.26k	0.1%
03-10-25	Fri	102.85	1.85	6.73k	1.8%
01-10-25	Wed	101	-0.73	1.78k	-0.7%
30-09-25	Tue	101.73	1.99	2.12k	2.0%
29-09-25	Mon	99.74	1.95	2.43k	2.0%
26-09-25	Fri	97.79	1.91	4.4k	2.0%
25-09-25	Thu	95.88	1.88	480	2.0%
24-09-25	Wed	94	1.55	4.67k	1.7%
23-09-25	Tue	92.45	-1.88	3.43k	-2.0%
22-09-25	Mon	96.25	-1.96	267	-2.0%
19-09-25	Fri	94.33	-1.92	2.36k	-2.0%
18-09-25	Thu	98.21	-2	4.49k	-2.0%
17-09-25	Wed	100.21	1.96	14.44k	2.0%
16-09-25	Tue	98.25	1.92	1.89k	2.0%
15-09-25	Mon	96.33	1.88	18.47k	2.0%
12-09-25	Fri	94.45	1.81	9.14k	2.0%
11-09-25	Thu	92.64	1.81	999	2.0%
10-09-25	Wed	90.83	1.78	344	2.0%
09-09-25	Tue	89.05	1.05	420	1.2%
08-09-25	Mon	88	-0.99	735	-1.1%
05-09-25	Fri	88.99	-1.81	760	-2.0%
04-09-25	Thu	92.65	-1.89	286	-2.0%
03-09-25	Wed	90.8	-1.85	601	-2.0%
02-09-25	Tue	94.54	-1.44	385	-1.5%
01-09-25	Mon	95.98	#N/A	317	-2.0%
29-08-25	Fri	#N/A	#N/A		#N/A
28-08-25	Thu	97.93	-1.99	116	-2.0%
26-08-25	Tue	99.92	-2.03	9.54k	-2.0%
25-08-25	Mon	101.95	-2.23	3.06k	-2.1%
22-08-25	Fri	104.18	4.62	28.7k	4.6%
21-08-25	Thu	99.56	4.74	12k	5.0%
20-08-25	Wed	94.82	4.51	6.18k	5.0%
19-08-25	Tue	90.31	4.3	3.03k	5.0%
18-08-25	Mon	86.01	0.25	250	0.3%
14-08-25	Thu	85.76	-4.24	13.7k	-4.7%
13-08-25	Wed	90	-0.94	1.91k	-1.0%
12-08-25	Tue	90.94	2.59	2.45k	2.9%
11-08-25	Mon	88.35	-4.6	5.34k	-4.9%
08-08-25	Fri	92.95	2.73	2.14k	3.0%
07-08-25	Thu	90.22	-0.53	261	-0.6%
06-08-25	Wed	90.75	-1.15	1.65k	-1.3%
05-08-25	Tue	91.9	0.18	3.05k	0.2%
04-08-25	Mon	91.72	-1.28	2k	-1.4%
01-08-25	Fri	93	-2.55	612	-2.7%
31-07-25	Thu	92.05	-0.65	82	-0.7%
30-07-25	Wed	95.55	3.5	12.27k	3.8%
29-07-25	Tue	92.7	-1.45	482	-1.5%
28-07-25	Mon	94.15	-1.85	1.13k	-1.9%
25-07-25	Fri	96	2	284	2.1%
24-07-25	Thu	94	-0.45	1.8k	-0.5%
23-07-25	Wed	94.45	1.65	2.42k	1.8%
22-07-25	Tue	92.8	-4.7	1.57k	-4.8%
21-07-25	Mon	97.5	2.8	299	3.0%
18-07-25	Fri	94.7	-1.8	2.09k	-1.9%
17-07-25	Thu	96.5	1.25	951	1.3%
16-07-25	Wed	95.25	-4.7	899	-4.7%
15-07-25	Tue	99.95	0.5	676	0.5%
14-07-25	Mon	99.45	2.5	229	2.6%
11-07-25	Fri	96.95	2.95	419	3.1%
10-07-25	Thu	94	-2.1	4.34k	-2.2%
09-07-25	Wed	96.1	-4.5	4.76k	-4.5%
08-07-25	Tue	100.6	0.8	181	0.8%
07-07-25	Mon	99.8	-1.45	7.25k	-1.4%
04-07-25	Fri	101.25	4.8	9.5k	5.0%
03-07-25	Thu	96.45	-5	4.87k	-4.9%
02-07-25	Wed	101.45	2.3	2.96k	2.3%
01-07-25	Tue	99.15	-1.79	1.07k	-1.8%
30-06-25	Mon	100.94	-3.06	3.63k	-2.9%
27-06-25	Fri	104	3.34	10.62k	3.3%
26-06-25	Thu	100.66	-2.1	3.76k	-2.0%
25-06-25	Wed	102.76	-3.64	4.61k	-3.4%
24-06-25	Tue	106.4	0.93	5.58k	0.9%
23-06-25	Mon	105.47	1.83	1.54k	1.8%
20-06-25	Fri	103.64	1.88	6.28k	1.8%
19-06-25	Thu	101.76	-4.33	3.8k	-4.1%
18-06-25	Wed	106.09	2.26	7.95k	2.2%
17-06-25	Tue	103.83	0.81	4.56k	0.8%
16-06-25	Mon	103.02	2.01	5.19k	2.0%
13-06-25	Fri	101.01	-3.08	1.81k	-3.0%
12-06-25	Thu	104.09	-1.9	11.42k	-1.8%
11-06-25	Wed	105.99	7.59	111.36k	7.7%
10-06-25	Tue	98.4	10.04	79.11k	11.4%
09-06-25	Mon	88.36	-0.08	19.87k	-0.1%
06-06-25	Fri	85.4	1.51	545	1.8%
05-06-25	Thu	88.44	3.04	4.36k	3.6%
04-06-25	Wed	83.89	1.9	11.55k	2.3%
03-06-25	Tue	81.99	-0.34	15	-0.4%
02-06-25	Mon	82.33	3.55	5.07k	4.5%
30-05-25	Fri	78.78	-2.7	8.85k	-3.3%
29-05-25	Thu	81.48	-0.41	6	-0.5%
28-05-25	Wed	81.89	1.29	230	1.6%
27-05-25	Tue	80.22	-1.78	4.23k	-2.2%
26-05-25	Mon	80.6	0.38	87	0.5%
23-05-25	Fri	82	2	3.55k	2.5%
22-05-25	Thu	80	-1.8	155	-2.2%
21-05-25	Wed	81.8	-1.19	4.24k	-1.4%
20-05-25	Tue	82.99	1.77	53	2.2%
19-05-25	Mon	81.22	-3.08	9.45k	-3.7%
16-05-25	Fri	84.3	-0.7	1.4k	-0.8%
15-05-25	Thu	85	0	4.68k	0.0%
14-05-25	Wed	85	-1.03	14.71k	-1.2%
13-05-25	Tue	85	0	10.33k	0.0%
12-05-25	Mon	86.03	5.42	8.19k	6.7%
09-05-25	Fri	80.61	4.09	570	4.9%
08-05-25	Thu	87.09	-6.48	707	-7.4%
07-05-25	Wed	83	1.75	178	2.2%
06-05-25	Tue	81.25	-2.65	1.94k	-3.2%
05-05-25	Mon	83.9	4.8	7.23k	6.1%
02-05-25	Fri	79.1	-4.59	165	-5.5%
30-04-25	Wed	83.69	-1.31	1.24k	-1.5%
29-04-25	Tue	85	2.83	838	3.4%
28-04-25	Mon	82.17	-0.93	341	-1.1%
25-04-25	Fri	83.1	-6.4	3.47k	-7.2%
24-04-25	Thu	89.5	0.7	74.83k	0.8%
23-04-25	Wed	74	-1.98	30	-2.6%
22-04-25	Tue	88.8	14.8	66.22k	20.0%
21-04-25	Mon	75.98	-0.02	5	0.0%
17-04-25	Thu	76	1.61	264	2.2%
16-04-25	Wed	74.39	-3.56	3.75k	-4.6%
15-04-25	Tue	77.95	0.95	3.71k	1.2%
11-04-25	Fri	77	4	1.03k	5.5%
09-04-25	Wed	73	-2.26	62	-3.0%
08-04-25	Tue	75.26	2.27	454	3.1%
07-04-25	Mon	72.99	#N/A	55	-0.2%
04-04-25	Fri	#N/A	#N/A		#N/A
03-04-25	Thu	73.1	0.6	5k	0.8%
02-04-25	Wed	72.5	-3.45	748	-4.5%
01-04-25	Tue	75.95	5.4	2.7k	7.7%
28-03-25	Fri	70.55	2.48	3.78k	3.6%
27-03-25	Thu	68.07	-2.15	5.23k	-3.1%
26-03-25	Wed	70.22	-3.2	4.12k	-4.4%
25-03-25	Tue	73.42	-3.08	1.48k	-4.0%
24-03-25	Mon	76.5	3.1	13.98k	4.2%
21-03-25	Fri	73.4	-2.33	2.38k	-3.1%
20-03-25	Thu	75.73	1.18	4.01k	1.6%
19-03-25	Wed	74.55	7.58	8.6k	11.3%
18-03-25	Tue	66.97	2.26	8.01k	3.5%
17-03-25	Mon	64.71	-6.3	12.7k	-8.9%
13-03-25	Thu	75.35	#N/A	76.53k	0.5%
12-03-25	Wed	71.01	-4.34	1.58k	-5.8%
11-03-25	Tue	#N/A	#N/A		#N/A
10-03-25	Mon	75	0.18	432	0.2%
07-03-25	Fri	74.82	-0.45	1.36k	-0.6%
06-03-25	Thu	75.27	2.27	1.86k	3.1%
05-03-25	Wed	73	-0.2	275	-0.3%
04-03-25	Tue	73.2	5.21	9.65k	7.7%
03-03-25	Mon	67.99	-1.12	4.57k	-1.6%
28-02-25	Fri	69.11	-4.91	739	-6.6%
27-02-25	Thu	74.02	-1.09	4.01k	-1.5%
25-02-25	Tue	75.11	0.13	9.8k	0.2%