Stock listing
BSE:KESAR Kesar India Ltd. Share Price
Follow Kesar India Ltd. into a list and get an email when it puts out news.
Share price · BSE:KESAR
₹1,157.50 INR +48.75 (+4.4%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹1,130.00 – ₹1,159.00 INRNov 2, 2026
- Volume
- 14,700 sharesNov 2, 2026
- 52-week range
- ₹705.00 – ₹1,341.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹74.30M INRMedian day 15,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KESAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹1,157.50 | +48.75 | +4.4% | ₹1,135.00 | ₹1,159.00 | ₹1,130.00 | 14,700 | |
| ₹1,108.75 | -0.85 | -0.1% | ₹1,112.00 | ₹1,140.00 | ₹1,091.50 | 15,900 | |
| ₹1,109.60 | +28.55 | +2.6% | ₹1,110.00 | ₹1,111.00 | ₹1,100.00 | 16,200 | |
| ₹1,081.05 | -22.40 | -2.0% | ₹1,034.50 | ₹1,160.00 | ₹1,034.50 | 16,300 | |
| ₹1,103.45 | +78.45 | +7.7% | ₹1,050.00 | ₹1,139.00 | ₹1,045.00 | 15,500 | |
| ₹1,025.00 | +10.00 | +1.0% | ₹1,030.00 | ₹1,060.00 | ₹1,025.00 | 15,600 | |
| ₹1,015.00 | -5.00 | -0.5% | ₹1,080.00 | ₹1,095.00 | ₹1,015.00 | 16,600 | |
| ₹1,020.00 | +7.70 | +0.8% | ₹1,026.60 | ₹1,030.05 | ₹1,008.00 | 16,300 | |
| ₹1,012.30 | -77.65 | -7.1% | ₹1,102.05 | ₹1,102.05 | ₹1,010.00 | 21,000 | |
| ₹1,089.95 | +28.45 | +2.7% | ₹1,170.00 | ₹1,170.00 | ₹1,085.00 | 14,400 | |
| ₹1,061.50 | +1.50 | +0.1% | ₹1,045.00 | ₹1,083.00 | ₹1,044.10 | 17,400 | |
| ₹1,060.00 | +1.55 | +0.1% | ₹1,040.00 | ₹1,088.50 | ₹1,040.00 | 19,700 | |
| ₹1,058.45 | -46.50 | -4.2% | ₹1,080.00 | ₹1,150.00 | ₹1,045.00 | 40,200 | |
| ₹1,104.95 | +14.95 | +1.4% | ₹1,110.00 | ₹1,118.00 | ₹1,075.00 | 16,900 | |
| ₹1,090.00 | +20.00 | +1.9% | ₹1,180.00 | ₹1,180.00 | ₹1,075.00 | 14,400 | |
| ₹1,070.00 | -16.70 | -1.5% | ₹1,130.00 | ₹1,130.00 | ₹1,070.00 | 16,400 | |
| ₹1,086.70 | -40.30 | -3.6% | ₹1,134.90 | ₹1,135.00 | ₹1,080.05 | 14,400 | |
| ₹1,127.00 | -6.15 | -0.5% | ₹1,155.05 | ₹1,155.05 | ₹1,114.95 | 17,000 | |
| ₹1,133.15 | +10.75 | +1.0% | ₹1,134.70 | ₹1,147.40 | ₹1,114.95 | 16,700 | |
| ₹1,122.40 | -11.95 | -1.1% | ₹1,150.00 | ₹1,151.50 | ₹1,103.45 | 18,800 | |
| ₹1,134.35 | -37.45 | -3.2% | ₹1,158.00 | ₹1,178.95 | ₹1,105.00 | 26,500 | |
| ₹1,171.80 | -28.55 | -2.4% | ₹1,240.00 | ₹1,240.00 | ₹1,150.00 | 25,500 | |
| ₹1,200.35 | +5.35 | +0.4% | ₹1,190.00 | ₹1,210.00 | ₹1,190.00 | 15,100 | |
| ₹1,195.00 | -12.70 | -1.1% | ₹1,191.50 | ₹1,230.00 | ₹1,188.00 | 17,800 | |
| ₹1,207.70 | +12.00 | +1.0% | ₹1,200.05 | ₹1,240.00 | ₹1,199.00 | 16,600 | |
| ₹1,195.70 | -6.90 | -0.6% | ₹1,180.00 | ₹1,200.00 | ₹1,151.05 | 18,300 | |
| ₹1,202.60 | +12.60 | +1.1% | ₹1,195.00 | ₹1,225.00 | ₹1,190.05 | 15,600 | |
| ₹1,190.00 | -2.45 | -0.2% | ₹1,165.00 | ₹1,200.00 | ₹1,165.00 | 13,600 | |
| ₹1,192.45 | -1.55 | -0.1% | ₹1,162.00 | ₹1,195.00 | ₹1,162.00 | 16,000 | |
| ₹1,194.00 | +34.50 | +3.0% | ₹1,155.00 | ₹1,200.00 | ₹1,155.00 | 14,700 | |
| ₹1,159.50 | +2.20 | +0.2% | ₹1,156.00 | ₹1,161.00 | ₹1,150.00 | 14,100 | |
| ₹1,157.30 | +0.35 | 0.0% | ₹1,156.80 | ₹1,172.00 | ₹1,150.95 | 15,500 | |
| ₹1,156.95 | -23.00 | -1.9% | ₹1,165.00 | ₹1,170.00 | ₹1,152.00 | 13,500 | |
| ₹1,179.95 | +9.95 | +0.9% | ₹1,158.00 | ₹1,194.15 | ₹1,153.00 | 13,600 | |
| ₹1,170.00 | -6.50 | -0.6% | ₹1,180.00 | ₹1,200.00 | ₹1,165.00 | 12,900 | |
| ₹1,176.50 | +26.45 | +2.3% | ₹1,150.00 | ₹1,180.00 | ₹1,150.00 | 13,900 | |
| ₹1,150.05 | -49.65 | -4.1% | ₹1,156.00 | ₹1,180.00 | ₹1,150.00 | 11,200 | |
| ₹1,199.70 | +49.70 | +4.3% | ₹1,155.00 | ₹1,199.70 | ₹1,150.00 | 15,700 | |
| ₹1,150.00 | +10.00 | +0.9% | ₹1,140.00 | ₹1,180.00 | ₹1,126.00 | 1,054,000 | |
| ₹1,140.00 | -9.95 | -0.9% | ₹1,149.00 | ₹1,341.00 | ₹1,133.00 | 763,600 | |
| ₹1,149.95 | -8.75 | -0.8% | ₹1,160.00 | ₹1,160.00 | ₹1,148.90 | 13,500 | |
| ₹1,158.70 | -0.50 | 0.0% | ₹1,160.00 | ₹1,229.00 | ₹1,149.55 | 13,900 | |
| ₹1,159.20 | +9.05 | +0.8% | ₹1,150.00 | ₹1,175.00 | ₹1,130.55 | 14,600 | |
| ₹1,150.15 | -8.75 | -0.8% | ₹1,160.00 | ₹1,190.00 | ₹1,147.00 | 15,100 | |
| ₹1,158.90 | -32.55 | -2.7% | ₹1,165.00 | ₹1,182.30 | ₹1,147.00 | 12,100 | |
| ₹1,191.45 | -8.55 | -0.7% | ₹1,200.00 | ₹1,200.00 | ₹1,169.00 | 13,900 | |
| ₹1,200.00 | +22.50 | +1.9% | ₹1,171.00 | ₹1,211.95 | ₹1,171.00 | 16,000 | |
| ₹1,177.50 | -17.50 | -1.5% | ₹1,205.00 | ₹1,210.00 | ₹1,175.00 | 11,600 | |
| ₹1,195.00 | -26.00 | -2.1% | ₹1,230.00 | ₹1,231.00 | ₹1,185.05 | 17,200 | |
| ₹1,221.00 | +3.30 | +0.3% | ₹1,220.00 | ₹1,255.00 | ₹1,210.05 | 11,600 | |
| ₹1,217.70 | +11.25 | +0.9% | ₹1,210.00 | ₹1,279.00 | ₹1,195.00 | 14,300 | |
| ₹1,206.45 | -30.60 | -2.5% | ₹1,265.05 | ₹1,270.00 | ₹1,170.00 | 20,900 | |
| ₹1,237.05 | -29.05 | -2.3% | ₹1,266.00 | ₹1,340.00 | ₹1,219.50 | 1,194,900 | |
| ₹1,266.10 | +22.20 | +1.8% | ₹1,284.40 | ₹1,284.40 | ₹1,264.10 | 11,600 | |
| ₹1,243.90 | -16.10 | -1.3% | ₹1,216.25 | ₹1,246.00 | ₹1,216.20 | 14,200 | |
| ₹1,260.00 | -0.65 | -0.1% | ₹1,213.15 | ₹1,260.00 | ₹1,213.15 | 16,900 | |
| ₹1,260.65 | +10.65 | +0.9% | ₹1,248.80 | ₹1,279.70 | ₹1,216.00 | 14,000 | |
| ₹1,250.00 | +0.05 | 0.0% | ₹1,273.05 | ₹1,273.25 | ₹1,248.70 | 15,500 | |
| ₹1,249.95 | -15.00 | -1.2% | ₹1,258.40 | ₹1,259.90 | ₹1,246.80 | 15,100 | |
| ₹1,264.95 | +5.10 | +0.4% | ₹1,270.05 | ₹1,270.15 | ₹1,240.00 | 15,500 | |
| ₹1,259.85 | -9.80 | -0.8% | ₹1,260.50 | ₹1,261.00 | ₹1,259.30 | 16,400 | |
| ₹1,269.65 | -2.40 | -0.2% | ₹1,272.50 | ₹1,272.50 | ₹1,244.90 | 14,600 | |
| ₹1,272.05 | +2.15 | +0.2% | ₹1,275.10 | ₹1,276.15 | ₹1,265.00 | 16,200 |
- Ticker
- BSE:KESAR
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for The Audited Financial Results (Standalone And Consolidated) Of The Company For The Quarter And Half Year Ended September 30, 2026
Latest deck · May 2026
Investor Presentation (May 2026)
Investor deck · 44 slides
Latest news
Board Meeting Intimation for The Audited Financial Results (Standalone And Consolidated) Of The Company For The Quarter And Half Year Ended September 30, 2026
Oct 30, 2026
Closed ₹1,157.50 (+4.4%) on Nov 2, 2026
Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011
Oct 17, 2026
Closed ₹1,089.95 (+2.7%) on Oct 19, 2026
Announcement under Regulation 30 (LODR)-Allotment
Oct 14, 2026
Closed ₹1,060.00 (+0.1%) on Oct 15, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 3, 2026
Closed ₹1,122.40 (-1.1%) on Oct 5, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹1,171.80 (-2.4%) on Sep 30, 2026
Kesar India Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹1,171.80 (-2.4%) on Sep 30, 2026
Kesar India Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹1,195.00 (-1.1%) on Sep 28, 2026
Kesar India Ltd. Press Release Sep 09 2026
Sep 9, 2026
Closed ₹1,170.00 (-0.6%) on Sep 10, 2026
Kesar India Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹1,149.95 (-0.8%) on Sep 2, 2026
Kesar India Ltd. Press Release Aug 20 2026
Aug 20, 2026
Closed ₹1,221.00 (+0.3%) on Aug 20, 2026
Decks
Investor Presentation (May 2026)
Investor deck · 44 slides · May 2026
Investor Presentation (January 2023)
Investor deck · 35 slides · Jan 17, 2023
Investor Presentation (2023)
Investor deck · 34 slides · 2023
Kesar India Ltd. on 6ix
- News releases
- 43 in the last 12 months · 76 in all · newest Oct 30, 2026 · oldest 2024
- Decks
- 3 decks · latest May 2026
Log in to ask 6ix AI your own questions about Kesar India Ltd.