Stock listing

BSE:KESARENT Kesar Enterprises Limited Share Price

Follow Kesar Enterprises Limited into a list and get an email when it puts out news.

Share price · BSE:KESARENT

₹8.35 INR -0.04 (-0.5%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Past year -7.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
₹8.00 – ₹8.78 INRNov 2, 2026
Volume
8,381 sharesNov 2, 2026
52-week range
₹4.10 – ₹13.47 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
₹1.13M INRMedian day 54,196 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Kesar Enterprises Limited logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KESARENT · INR, adjusted for splits

DayCloseChange%OpenHighLowVolume
₹8.35-0.04-0.5%₹8.78₹8.78₹8.008,381
₹8.39-0.41-4.7%₹8.39₹8.80₹8.369,828
₹8.80-0.46-5.0%₹8.81₹9.19₹8.8021,373
₹9.26-0.48-4.9%₹9.26₹9.98₹9.2618,179
₹9.74-0.51-5.0%₹9.74₹10.76₹9.74199,913
₹10.25-0.53-4.9%₹10.73₹10.73₹10.25180
₹10.78-0.22-2.0%₹10.78₹10.78₹10.78120
₹11.00-0.22-2.0%₹11.00₹11.00₹11.0010,229
₹11.22-0.11-1.0%₹11.11₹11.22₹11.1110,074
₹11.33-0.23-2.0%₹11.33₹11.33₹11.3316,117
₹11.56-0.23-2.0%₹11.56₹11.56₹11.56172
₹11.79-0.24-2.0%₹12.03₹12.03₹11.7914,150
₹12.03-0.22-1.8%₹12.25₹12.49₹12.0239,977
₹12.25-0.24-1.9%₹12.73₹12.73₹12.2550,543
₹12.49-0.25-2.0%₹12.49₹12.49₹12.4967,675
₹12.74-0.26-2.0%₹12.74₹12.80₹12.7454,196
₹13.00-0.21-1.6%₹13.00₹13.15₹13.0049,205
₹13.21+0.21+1.6%₹12.74₹13.21₹12.7483,817
₹13.00+0.06+0.5%₹13.19₹13.19₹13.0049,379
₹12.94+0.25+2.0%₹12.94₹12.94₹12.94104,231
₹12.69+0.24+1.9%₹12.69₹12.69₹12.69145,938
₹12.45+0.24+2.0%₹11.97₹12.45₹11.9778,520
₹12.21-0.24-1.9%₹12.21₹12.21₹12.21206,977
₹12.45-0.25-2.0%₹12.45₹12.45₹12.454,239
₹12.70-0.25-1.9%₹12.95₹12.95₹12.70147,649
₹12.95-0.26-2.0%₹13.47₹13.47₹12.95240,950
₹13.21+0.24+1.9%₹13.22₹13.22₹12.72280,546
₹12.97+0.25+2.0%₹12.97₹12.97₹12.9760,297
₹12.72+0.24+1.9%₹12.72₹12.72₹12.7297,914
₹12.48+0.24+2.0%₹12.48₹12.48₹12.48118,602
₹12.24+0.24+2.0%₹12.24₹12.24₹12.23308,599
₹12.00+0.57+5.0%₹11.44₹12.00₹11.44847,955
₹11.43+0.54+5.0%₹11.43₹11.43₹11.43271,184
₹10.89+0.51+4.9%₹10.89₹10.89₹10.8932,281
₹10.38+0.49+5.0%₹10.38₹10.38₹10.38137,554
₹9.89+0.47+5.0%₹9.89₹9.89₹9.8941,043
₹9.42-0.49-4.9%₹10.10₹10.10₹9.42145,500
₹9.91+0.20+2.1%₹10.09₹10.19₹9.5558,344
₹9.71-0.29-2.9%₹9.99₹10.44₹9.50172,712
₹10.00-0.52-4.9%₹10.65₹10.65₹10.0092,902
₹10.52+0.65+6.6%₹9.89₹10.65₹9.50111,484
₹9.87-0.58-5.6%₹11.49₹11.49₹9.42377,541
₹10.45+1.49+16.6%₹9.50₹10.75₹8.63317,561
₹8.96+1.02+12.8%₹7.94₹9.09₹7.50208,157
₹7.94-0.59-6.9%₹8.45₹9.30₹7.8090,045
₹8.53+1.40+19.6%₹7.10₹8.55₹7.10403,521
₹7.13-0.31-4.2%₹7.90₹7.90₹7.1344,440
₹7.44+0.41+5.8%₹7.20₹7.95₹7.2076,379
₹7.03-0.28-3.8%₹7.50₹7.69₹6.6628,374
₹7.31-0.19-2.5%₹7.21₹7.97₹7.2133,317
₹7.50+0.41+5.8%₹7.09₹7.76₹6.71179,395
₹7.09-0.03-0.4%₹7.12₹7.25₹6.8217,865
₹7.12+0.50+7.6%₹6.68₹7.89₹6.5140,985
₹6.62-0.10-1.5%₹6.65₹6.95₹6.6241,489
₹6.72-0.07-1.0%₹6.65₹7.31₹6.4818,366
₹6.79-0.04-0.6%₹6.87₹8.19₹6.05205,248
₹6.83+0.58+9.3%₹6.38₹6.97₹6.2027,906
₹6.25+0.55+9.6%₹5.59₹6.84₹5.5970,030
₹5.70-0.05-0.9%₹5.75₹6.39₹5.6937,537
₹5.75-0.09-1.5%₹5.79₹5.83₹5.7012,643
₹5.84+0.20+3.5%₹5.75₹5.84₹5.7522,314
₹5.64+0.20+3.7%₹5.40₹5.76₹5.4024,380
₹5.44-0.08-1.4%₹5.70₹5.83₹5.4037,195
Ticker
BSE:KESARENT
Asset type
Stock
Exchange
BSE
Currency
INR

What changed lately

Latest news

Disclosure Under Regulation 30 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015 - Termination Of The Memorandum Of Understanding For Sale Of The Baheri Sugar Undertaking

Oct 31, 2026

Closed ₹8.35 (-0.5%) on Nov 2, 2026

Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018

Oct 12, 2026

Closed ₹12.49 (-2.0%) on Oct 12, 2026

Kesar Enterprises Limited Press Release Aug 26 2026

Aug 26, 2026

Closed ₹8.53 (+19.6%) on Aug 26, 2026

Kesar Enterprises Limited Press Release Aug 21 2026

Aug 21, 2026

Closed ₹7.44 (+5.8%) on Aug 24, 2026

Kesar Enterprises Limited Press Release Aug 17 2026

Aug 17, 2026

Closed ₹7.12 (+7.6%) on Aug 17, 2026

Kesar Enterprises Limited Press Release Aug 06 2026

Aug 6, 2026

Closed ₹5.75 (-1.5%) on Aug 6, 2026

Kesar Enterprises Limited Press Release Jul 29 2026

Jul 29, 2026

Closed ₹5.97 (+7.2%) on Jul 29, 2026

Kesar Enterprises Limited Press Release Jul 27 2026

Jul 27, 2026

Closed ₹5.50 (-1.6%) on Jul 27, 2026

Kesar Enterprises Limited Press Release Jul 07 2026

Jul 7, 2026

Closed ₹6.40 (+3.9%) on Jul 8, 2026

Kesar Enterprises Limited Press Release Jun 23 2026

Jun 23, 2026

Closed ₹6.34 (-2.2%) on Jun 24, 2026

All Kesar Enterprises Limited news

Kesar Enterprises Limited on 6ix

News releases
32 in the last 12 months · 65 in all · newest Oct 31, 2026 · oldest 2024

Log in to ask 6ix AI your own questions about Kesar Enterprises Limited.