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
₹1,108.75 INR -0.85 (-0.1%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹1,091.50 – ₹1,140.00 INROct 30, 2026
- Volume
- 15,900 sharesOct 30, 2026
- 52-week range
- ₹705.00 – ₹1,341.00 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹76.47M INRMedian day 15,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:KESAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹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 | |
| ₹1,269.90 | +19.90 | +1.6% | ₹1,272.10 | ₹1,272.15 | ₹1,255.80 | 16,500 | |
| ₹1,250.00 | -34.85 | -2.7% | ₹1,280.10 | ₹1,284.80 | ₹1,250.00 | 167,300 |
- 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
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.