Stock listing
BSE:KTIL Kesar Terminals & Infrastructure Limited Share Price
Follow Kesar Terminals & Infrastructure Limited into a list and get an email when it puts out news.
Share price · BSE:KTIL
₹55.00 INR -0.35 (-0.6%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹54.00 – ₹55.40 INRNov 2, 2026
- Volume
- 1,106 sharesNov 2, 2026
- 52-week range
- ₹53.60 – ₹102.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹140,809 INRMedian day 1,106 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:KTIL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹55.00 | -0.35 | -0.6% | ₹55.40 | ₹55.40 | ₹54.00 | 1,106 | |
| ₹55.35 | -0.40 | -0.7% | ₹55.06 | ₹55.35 | ₹55.00 | 560 | |
| ₹55.75 | +0.75 | +1.4% | ₹55.00 | ₹55.80 | ₹55.00 | 3,886 | |
| ₹55.00 | +0.57 | +1.0% | ₹56.00 | ₹57.50 | ₹54.00 | 2,515 | |
| ₹54.43 | -2.56 | -4.5% | ₹56.70 | ₹56.70 | ₹54.10 | 119 | |
| ₹56.99 | +1.77 | +3.2% | ₹55.10 | ₹57.00 | ₹54.00 | 2,485 | |
| ₹55.22 | 0.00 | 0.0% | ₹55.50 | ₹57.00 | ₹55.22 | 796 | |
| ₹55.22 | -2.61 | -4.5% | ₹58.00 | ₹58.00 | ₹55.20 | 1,401 | |
| ₹57.83 | -0.17 | -0.3% | ₹59.00 | ₹59.50 | ₹57.01 | 626 | |
| ₹58.00 | -1.50 | -2.5% | ₹59.79 | ₹59.79 | ₹58.00 | 210 | |
| ₹59.50 | 0.00 | 0.0% | ₹59.50 | ₹59.50 | ₹59.50 | 0 | |
| ₹59.50 | 0.00 | 0.0% | ₹59.50 | ₹59.50 | ₹59.50 | 8 | |
| ₹59.50 | +1.11 | +1.9% | ₹58.90 | ₹59.50 | ₹57.50 | 1,188 | |
| ₹58.39 | +0.19 | +0.3% | ₹58.20 | ₹60.00 | ₹57.00 | 2,406 | |
| ₹58.20 | 0.00 | 0.0% | ₹58.20 | ₹58.20 | ₹58.20 | 0 | |
| ₹58.20 | -3.30 | -5.4% | ₹60.10 | ₹60.10 | ₹58.00 | 162 | |
| ₹61.50 | 0.00 | 0.0% | ₹61.50 | ₹62.00 | ₹61.40 | 345 | |
| ₹61.50 | +0.59 | +1.0% | ₹61.50 | ₹61.50 | ₹61.50 | 102 | |
| ₹60.91 | +1.91 | +3.2% | ₹60.00 | ₹61.00 | ₹59.00 | 2,157 | |
| ₹59.00 | +1.00 | +1.7% | ₹58.00 | ₹60.50 | ₹58.00 | 2,745 | |
| ₹58.00 | -3.20 | -5.2% | ₹60.10 | ₹60.10 | ₹58.00 | 10,122 | |
| ₹61.20 | +0.10 | +0.2% | ₹61.20 | ₹61.20 | ₹61.20 | 127 | |
| ₹61.10 | 0.00 | 0.0% | ₹61.10 | ₹61.10 | ₹61.10 | 0 | |
| ₹61.10 | -1.10 | -1.8% | ₹62.51 | ₹62.51 | ₹61.10 | 166 | |
| ₹62.20 | +1.70 | +2.8% | ₹60.50 | ₹63.00 | ₹59.16 | 3,363 | |
| ₹60.50 | +0.50 | +0.8% | ₹56.50 | ₹60.50 | ₹56.50 | 680 | |
| ₹60.00 | +0.60 | +1.0% | ₹59.01 | ₹60.00 | ₹59.00 | 792 | |
| ₹59.40 | +0.25 | +0.4% | ₹59.50 | ₹59.50 | ₹58.10 | 2,748 | |
| ₹59.15 | -1.76 | -2.9% | ₹60.91 | ₹60.91 | ₹57.57 | 1,724 | |
| ₹60.91 | +2.06 | +3.5% | ₹58.00 | ₹61.49 | ₹58.00 | 203 | |
| ₹58.85 | -0.40 | -0.7% | ₹62.00 | ₹62.90 | ₹58.55 | 6,631 | |
| ₹59.25 | -3.35 | -5.4% | ₹62.60 | ₹62.60 | ₹59.25 | 10,700 | |
| ₹62.60 | -0.20 | -0.3% | ₹60.00 | ₹62.99 | ₹60.00 | 620 | |
| ₹62.80 | -0.78 | -1.2% | ₹63.00 | ₹63.00 | ₹62.80 | 4 | |
| ₹63.58 | +1.58 | +2.5% | ₹62.00 | ₹63.98 | ₹62.00 | 343 | |
| ₹62.00 | -1.00 | -1.6% | ₹62.00 | ₹62.20 | ₹62.00 | 1,375 | |
| ₹63.00 | +2.00 | +3.3% | ₹61.10 | ₹64.50 | ₹60.28 | 7,552 | |
| ₹61.00 | -0.44 | -0.7% | ₹61.50 | ₹63.50 | ₹60.85 | 979 | |
| ₹61.44 | -0.45 | -0.7% | ₹61.89 | ₹61.89 | ₹60.00 | 339 | |
| ₹61.89 | -0.13 | -0.2% | ₹62.50 | ₹64.00 | ₹61.00 | 3,536 | |
| ₹62.02 | +3.25 | +5.5% | ₹58.88 | ₹62.96 | ₹58.88 | 11,754 | |
| ₹58.77 | -0.03 | -0.1% | ₹59.00 | ₹59.00 | ₹58.00 | 320 | |
| ₹58.80 | -1.20 | -2.0% | ₹62.00 | ₹62.00 | ₹58.55 | 778 | |
| ₹60.00 | -1.98 | -3.2% | ₹62.00 | ₹62.00 | ₹59.80 | 889 | |
| ₹61.98 | +2.98 | +5.1% | ₹58.85 | ₹62.00 | ₹58.85 | 11,285 | |
| ₹59.00 | -1.90 | -3.1% | ₹61.00 | ₹61.97 | ₹59.00 | 5,435 | |
| ₹60.90 | +1.09 | +1.8% | ₹60.00 | ₹60.97 | ₹58.16 | 2,967 | |
| ₹59.81 | +1.81 | +3.1% | ₹57.65 | ₹62.00 | ₹57.58 | 4,793 | |
| ₹58.00 | 0.00 | 0.0% | ₹58.16 | ₹58.59 | ₹58.00 | 5,941 | |
| ₹58.00 | 0.00 | 0.0% | ₹58.58 | ₹58.99 | ₹58.00 | 247 | |
| ₹58.00 | -1.16 | -2.0% | ₹59.16 | ₹59.16 | ₹58.00 | 203 | |
| ₹59.16 | +0.15 | +0.3% | ₹60.00 | ₹60.00 | ₹59.16 | 51 | |
| ₹59.01 | -1.49 | -2.5% | ₹60.50 | ₹60.50 | ₹59.00 | 512 | |
| ₹60.50 | +1.62 | +2.8% | ₹56.00 | ₹61.00 | ₹53.60 | 8,990 | |
| ₹58.88 | +0.82 | +1.4% | ₹60.00 | ₹60.00 | ₹57.00 | 3,419 | |
| ₹58.06 | -2.04 | -3.4% | ₹60.20 | ₹60.20 | ₹58.00 | 1,321 | |
| ₹60.10 | +0.55 | +0.9% | ₹59.55 | ₹60.49 | ₹58.58 | 2,485 | |
| ₹59.55 | +0.05 | +0.1% | ₹58.50 | ₹59.74 | ₹58.50 | 1,142 | |
| ₹59.50 | -1.15 | -1.9% | ₹59.00 | ₹60.17 | ₹59.00 | 889 | |
| ₹60.65 | -0.33 | -0.5% | ₹60.68 | ₹60.98 | ₹58.75 | 2,675 | |
| ₹60.98 | +0.79 | +1.3% | ₹61.00 | ₹61.00 | ₹60.00 | 476 | |
| ₹60.19 | -0.39 | -0.6% | ₹61.00 | ₹61.00 | ₹60.19 | 2,754 | |
| ₹60.58 | -1.41 | -2.3% | ₹62.00 | ₹62.00 | ₹60.00 | 4,146 |
- Ticker
- BSE:KTIL
- Asset type
- Stock
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 7, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 7, 2026
Closed ₹61.50 (+1.0%) on Oct 7, 2026
Kesar Terminals & Infrastructure Limited Press Release Sep 22 2026
Sep 22, 2026
Closed ₹59.40 (+0.4%) on Sep 22, 2026
Kesar Terminals & Infrastructure Limited Press Release Sep 10 2026
Sep 9, 2026
Closed ₹63.58 (+2.5%) on Sep 10, 2026
Kesar Terminals & Infrastructure Limited Press Release Sep 04 2026
Sep 4, 2026
Closed ₹61.44 (-0.7%) on Sep 4, 2026
Kesar Terminals & Infrastructure Limited Press Release Aug 31 2026
Aug 31, 2026
Closed ₹58.77 (-0.1%) on Sep 1, 2026
Kesar Terminals & Infrastructure Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹59.01 (-2.5%) on Aug 17, 2026
Kesar Terminals & Infrastructure Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹58.88 (+1.4%) on Aug 13, 2026
Kesar Terminals & Infrastructure Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹58.88 (+1.4%) on Aug 13, 2026
Kesar Terminals & Infrastructure Limited Press Release Aug 03 2026
Aug 3, 2026
Closed ₹60.19 (-0.6%) on Aug 4, 2026
Kesar Terminals & Infrastructure Limited Press Release Jul 09 2026
Jul 9, 2026
Closed ₹62.20 (-0.6%) on Jul 9, 2026
Kesar Terminals & Infrastructure Limited on 6ix
- Sector
- Energy
- Industry
- Pipelines, storage & LNG
- News releases
- 39 in the last 12 months · 83 in all · newest Oct 7, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Kesar Terminals & Infrastructure Limited.