Price Data Selection & Download
Kesar Enterprises Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4357 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review Kesar Enterprises price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹196.40
July 02, 2024
BSE Exchange
Share Price All Time Low
₹4.10
March 02, 2026
BSE Exchange
Highest Volume Trading Day
847,955
September 16, 2026 • ₹12.00
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
KESARENT daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹12.48 | ₹12.48 | ₹12.48 | ₹12.48 | 118,602 |
| 2026-09-17 | ₹12.24 | ₹12.24 | ₹12.23 | ₹12.24 | 308,599 |
| 2026-09-16 | ₹11.44 | ₹12.00 | ₹11.44 | ₹12.00 | 847,955 |
| 2026-09-15 | ₹11.43 | ₹11.43 | ₹11.43 | ₹11.43 | 271,184 |
| 2026-09-11 | ₹10.89 | ₹10.89 | ₹10.89 | ₹10.89 | 32,281 |
| 2026-09-10 | ₹10.38 | ₹10.38 | ₹10.38 | ₹10.38 | 137,554 |
| 2026-09-09 | ₹9.89 | ₹9.89 | ₹9.89 | ₹9.89 | 41,043 |
| 2026-09-08 | ₹10.10 | ₹10.10 | ₹9.42 | ₹9.42 | 145,500 |
| 2026-09-07 | ₹10.09 | ₹10.19 | ₹9.55 | ₹9.91 | 43,415 |
| 2026-09-04 | ₹9.99 | ₹10.44 | ₹9.50 | ₹9.71 | 172,712 |
| 2026-09-03 | ₹10.65 | ₹10.65 | ₹10.00 | ₹10.00 | 92,902 |
| 2026-09-02 | ₹9.89 | ₹10.65 | ₹9.50 | ₹10.52 | 111,484 |
| 2026-09-01 | ₹11.49 | ₹11.49 | ₹9.42 | ₹9.87 | 377,541 |
| 2026-08-31 | ₹9.50 | ₹10.75 | ₹8.63 | ₹10.45 | 317,561 |
| 2026-08-28 | ₹7.94 | ₹9.09 | ₹7.50 | ₹8.96 | 208,157 |
| 2026-08-27 | ₹8.45 | ₹9.30 | ₹7.80 | ₹7.94 | 90,045 |
| 2026-08-26 | ₹7.10 | ₹8.55 | ₹7.10 | ₹8.53 | 403,521 |
| 2026-08-25 | ₹7.90 | ₹7.90 | ₹7.13 | ₹7.13 | 44,440 |
| 2026-08-24 | ₹7.20 | ₹7.95 | ₹7.20 | ₹7.44 | 76,379 |
| 2026-08-21 | ₹7.50 | ₹7.69 | ₹6.66 | ₹7.03 | 28,374 |
| 2026-08-20 | ₹7.21 | ₹7.97 | ₹7.21 | ₹7.31 | 33,317 |
| 2026-08-19 | ₹7.09 | ₹7.76 | ₹6.71 | ₹7.50 | 179,395 |
| 2026-08-18 | ₹7.12 | ₹7.25 | ₹6.82 | ₹7.09 | 17,865 |
| 2026-08-17 | ₹6.62 | ₹7.89 | ₹6.51 | ₹7.12 | 40,985 |
| 2026-08-14 | ₹6.65 | ₹6.95 | ₹6.62 | ₹6.62 | 41,489 |
| 2026-08-13 | ₹6.65 | ₹7.31 | ₹6.48 | ₹6.72 | 18,366 |
| 2026-08-12 | ₹6.87 | ₹8.19 | ₹6.05 | ₹6.79 | 205,248 |
| 2026-08-11 | ₹6.38 | ₹6.97 | ₹6.20 | ₹6.83 | 27,906 |
| 2026-08-10 | ₹5.59 | ₹6.84 | ₹5.59 | ₹6.25 | 70,030 |
| 2026-08-07 | ₹5.75 | ₹6.39 | ₹5.69 | ₹5.70 | 37,537 |
| 2026-08-06 | ₹5.79 | ₹5.83 | ₹5.70 | ₹5.75 | 12,643 |
| 2026-08-05 | ₹5.74 | ₹5.84 | ₹5.69 | ₹5.84 | 22,314 |
| 2026-08-04 | ₹5.40 | ₹5.76 | ₹5.40 | ₹5.64 | 24,380 |
| 2026-08-03 | ₹5.70 | ₹5.83 | ₹5.40 | ₹5.44 | 37,195 |
| 2026-07-31 | ₹5.99 | ₹6.00 | ₹5.47 | ₹5.57 | 27,316 |
| 2026-07-30 | ₹6.20 | ₹6.20 | ₹5.53 | ₹5.80 | 14,116 |
| 2026-07-29 | ₹6.04 | ₹6.04 | ₹5.58 | ₹5.97 | 24,560 |
| 2026-07-28 | ₹5.74 | ₹5.74 | ₹5.46 | ₹5.57 | 7,436 |
| 2026-07-27 | ₹5.17 | ₹5.92 | ₹5.17 | ₹5.50 | 8,288 |
| 2026-07-24 | ₹5.80 | ₹5.85 | ₹5.41 | ₹5.59 | 49,271 |
| 2026-07-23 | ₹5.76 | ₹6.00 | ₹5.76 | ₹5.80 | 10,266 |
| 2026-07-22 | ₹6.04 | ₹6.04 | ₹5.70 | ₹5.88 | 14,207 |
| 2026-07-21 | ₹6.12 | ₹6.20 | ₹5.83 | ₹6.04 | 9,061 |
| 2026-07-20 | ₹6.20 | ₹6.20 | ₹5.93 | ₹6.16 | 4,929 |
| 2026-07-17 | ₹6.17 | ₹6.38 | ₹6.00 | ₹6.20 | 2,706 |
| 2026-07-16 | ₹6.28 | ₹6.30 | ₹6.04 | ₹6.11 | 2,058 |
| 2026-07-15 | ₹6.07 | ₹6.22 | ₹6.00 | ₹6.07 | 9,962 |
| 2026-07-14 | ₹6.35 | ₹6.88 | ₹5.84 | ₹6.04 | 96,422 |
| 2026-07-13 | ₹6.75 | ₹6.97 | ₹6.37 | ₹6.48 | 11,179 |
| 2026-07-10 | ₹6.49 | ₹6.88 | ₹6.30 | ₹6.69 | 10,092 |
| 2026-07-09 | ₹6.76 | ₹6.80 | ₹6.43 | ₹6.49 | 21,937 |
| 2026-07-08 | ₹6.16 | ₹6.76 | ₹6.16 | ₹6.40 | 37,332 |
| 2026-07-07 | ₹6.34 | ₹6.45 | ₹6.07 | ₹6.16 | 4,660 |
| 2026-07-06 | ₹6.59 | ₹6.59 | ₹6.01 | ₹6.34 | 24,550 |
| 2026-07-03 | ₹6.15 | ₹6.59 | ₹6.15 | ₹6.33 | 18,422 |
| 2026-07-02 | ₹6.36 | ₹6.45 | ₹5.80 | ₹6.15 | 26,403 |
| 2026-07-01 | ₹6.36 | ₹6.54 | ₹6.21 | ₹6.35 | 3,434 |
| 2026-06-30 | ₹6.55 | ₹6.55 | ₹6.22 | ₹6.24 | 11,712 |
| 2026-06-29 | ₹6.15 | ₹6.72 | ₹6.15 | ₹6.58 | 3,631 |
| 2026-06-25 | ₹6.54 | ₹6.76 | ₹6.35 | ₹6.45 | 12,351 |
| 2026-06-24 | ₹6.48 | ₹6.50 | ₹6.23 | ₹6.34 | 13,327 |
| 2026-06-23 | ₹7.02 | ₹7.02 | ₹6.32 | ₹6.48 | 13,791 |
| 2026-06-22 | ₹6.85 | ₹6.85 | ₹6.10 | ₹6.81 | 31,782 |
| 2026-06-19 | ₹6.41 | ₹6.64 | ₹6.37 | ₹6.40 | 9,662 |
| 2026-06-18 | ₹6.50 | ₹6.79 | ₹6.32 | ₹6.49 | 10,360 |
| 2026-06-17 | ₹6.78 | ₹6.87 | ₹6.49 | ₹6.51 | 12,719 |
| 2026-06-16 | ₹6.60 | ₹6.79 | ₹6.40 | ₹6.64 | 11,505 |
| 2026-06-15 | ₹6.99 | ₹6.99 | ₹6.25 | ₹6.56 | 15,476 |
| 2026-06-12 | ₹6.46 | ₹6.60 | ₹6.20 | ₹6.57 | 15,125 |
| 2026-06-11 | ₹6.55 | ₹6.99 | ₹6.01 | ₹6.09 | 25,213 |
| 2026-06-10 | ₹5.98 | ₹6.64 | ₹5.98 | ₹6.44 | 51,136 |
| 2026-06-09 | ₹6.51 | ₹6.51 | ₹6.00 | ₹6.04 | 20,123 |
| 2026-06-08 | ₹5.92 | ₹6.51 | ₹5.71 | ₹6.34 | 18,082 |
| 2026-06-05 | ₹6.00 | ₹6.19 | ₹5.72 | ₹5.92 | 19,842 |
| 2026-06-04 | ₹6.40 | ₹6.40 | ₹5.97 | ₹5.97 | 7,394 |
| 2026-06-03 | ₹5.87 | ₹6.15 | ₹5.63 | ₹6.11 | 28,782 |
| 2026-06-02 | ₹6.02 | ₹6.11 | ₹5.72 | ₹5.86 | 20,053 |
| 2026-06-01 | ₹6.32 | ₹6.32 | ₹5.95 | ₹6.02 | 9,794 |
| 2026-05-29 | ₹6.45 | ₹6.45 | ₹6.13 | ₹6.19 | 12,873 |
| 2026-05-27 | ₹6.35 | ₹6.48 | ₹6.30 | ₹6.42 | 10,418 |
| 2026-05-26 | ₹6.50 | ₹6.50 | ₹6.21 | ₹6.25 | 46,367 |
| 2026-05-25 | ₹6.42 | ₹6.53 | ₹6.20 | ₹6.50 | 21,670 |
| 2026-05-22 | ₹6.40 | ₹6.74 | ₹6.20 | ₹6.42 | 10,290 |
| 2026-05-21 | ₹6.50 | ₹6.58 | ₹6.12 | ₹6.49 | 6,514 |
| 2026-05-20 | ₹6.59 | ₹6.59 | ₹6.25 | ₹6.38 | 4,071 |
| 2026-05-19 | ₹6.60 | ₹6.60 | ₹6.20 | ₹6.50 | 1,670 |
| 2026-05-18 | ₹6.50 | ₹6.69 | ₹6.09 | ₹6.40 | 23,585 |
| 2026-05-15 | ₹6.50 | ₹6.70 | ₹6.40 | ₹6.41 | 7,129 |
| 2026-05-14 | ₹6.73 | ₹6.89 | ₹6.40 | ₹6.48 | 8,528 |
| 2026-05-13 | ₹6.65 | ₹6.95 | ₹6.36 | ₹6.73 | 14,535 |
| 2026-05-12 | ₹6.89 | ₹6.98 | ₹6.63 | ₹6.65 | 18,624 |
| 2026-05-11 | ₹7.13 | ₹7.13 | ₹6.65 | ₹6.78 | 20,414 |
| 2026-05-08 | ₹6.62 | ₹6.99 | ₹6.62 | ₹6.99 | 22,910 |
| 2026-05-07 | ₹6.75 | ₹7.00 | ₹6.75 | ₹6.78 | 5,815 |
| 2026-05-06 | ₹6.84 | ₹7.00 | ₹6.51 | ₹6.90 | 18,332 |
| 2026-05-05 | ₹6.83 | ₹7.19 | ₹6.63 | ₹6.75 | 8,712 |
| 2026-05-04 | ₹6.89 | ₹7.08 | ₹6.50 | ₹6.86 | 88,861 |
| 2026-04-30 | ₹6.80 | ₹6.90 | ₹6.30 | ₹6.75 | 75,141 |
| 2026-04-29 | ₹6.70 | ₹6.70 | ₹6.40 | ₹6.59 | 4,001 |
| 2026-04-28 | ₹6.60 | ₹6.78 | ₹6.34 | ₹6.60 | 14,594 |
| 2026-04-27 | ₹6.80 | ₹6.80 | ₹6.51 | ₹6.60 | 13,914 |
| 2026-04-24 | ₹6.67 | ₹6.78 | ₹6.43 | ₹6.48 | 10,873 |
| 2026-04-23 | ₹6.79 | ₹6.79 | ₹6.37 | ₹6.67 | 17,171 |
| 2026-04-22 | ₹6.80 | ₹6.80 | ₹6.50 | ₹6.70 | 7,130 |
| 2026-04-21 | ₹6.82 | ₹6.82 | ₹6.48 | ₹6.68 | 4,136 |
| 2026-04-20 | ₹6.80 | ₹6.80 | ₹6.46 | ₹6.76 | 19,679 |
| 2026-04-17 | ₹6.75 | ₹7.15 | ₹6.60 | ₹6.80 | 25,565 |
| 2026-04-16 | ₹6.82 | ₹7.30 | ₹6.50 | ₹6.84 | 26,192 |
| 2026-04-15 | ₹6.99 | ₹7.25 | ₹6.71 | ₹7.10 | 39,201 |
| 2026-04-13 | ₹6.98 | ₹7.00 | ₹6.45 | ₹6.67 | 42,813 |
| 2026-04-10 | ₹6.94 | ₹7.00 | ₹6.50 | ₹6.98 | 30,058 |
| 2026-04-09 | ₹6.81 | ₹7.02 | ₹6.81 | ₹6.88 | 17,105 |
| 2026-04-08 | ₹7.11 | ₹7.52 | ₹6.95 | ₹7.09 | 70,923 |
| 2026-04-07 | ₹5.70 | ₹6.94 | ₹5.70 | ₹6.94 | 122,407 |
| 2026-04-06 | ₹5.50 | ₹5.96 | ₹5.48 | ₹5.79 | 31,889 |
| 2026-04-02 | ₹5.79 | ₹5.79 | ₹5.01 | ₹5.50 | 43,014 |
| 2026-04-01 | ₹5.35 | ₹5.78 | ₹5.35 | ₹5.59 | 36,607 |
| 2026-03-30 | ₹4.88 | ₹5.25 | ₹4.60 | ₹5.22 | 173,759 |
| 2026-03-27 | ₹4.90 | ₹4.94 | ₹4.40 | ₹4.63 | 63,632 |
| 2026-03-25 | ₹4.98 | ₹4.98 | ₹4.62 | ₹4.80 | 45,369 |
| 2026-03-24 | ₹5.04 | ₹5.04 | ₹4.60 | ₹4.77 | 16,144 |
| 2026-03-23 | ₹4.74 | ₹4.89 | ₹4.60 | ₹4.61 | 32,540 |
| 2026-03-20 | ₹4.78 | ₹5.07 | ₹4.68 | ₹4.74 | 89,525 |
| 2026-03-19 | ₹4.94 | ₹4.95 | ₹4.60 | ₹4.68 | 46,671 |
| 2026-03-18 | ₹4.61 | ₹4.85 | ₹4.61 | ₹4.85 | 44,059 |
| 2026-03-17 | ₹4.87 | ₹4.87 | ₹4.37 | ₹4.51 | 63,320 |
| 2026-03-16 | ₹4.74 | ₹4.92 | ₹4.59 | ₹4.68 | 10,560 |
| 2026-03-13 | ₹5.09 | ₹5.09 | ₹4.70 | ₹4.73 | 55,575 |
| 2026-03-12 | ₹5.05 | ₹5.05 | ₹4.70 | ₹4.85 | 48,672 |
| 2026-03-11 | ₹4.78 | ₹5.29 | ₹4.78 | ₹5.06 | 22,895 |
| 2026-03-10 | ₹4.99 | ₹4.99 | ₹4.58 | ₹4.78 | 34,543 |
| 2026-03-09 | ₹4.89 | ₹4.99 | ₹4.65 | ₹4.94 | 28,505 |
| 2026-03-06 | ₹4.67 | ₹4.95 | ₹4.50 | ₹4.65 | 33,167 |
| 2026-03-05 | ₹4.99 | ₹4.99 | ₹4.52 | ₹4.58 | 38,163 |
| 2026-03-04 | ₹4.11 | ₹5.09 | ₹4.11 | ₹4.73 | 79,126 |
| 2026-03-02 | ₹4.60 | ₹4.60 | ₹4.10 | ₹4.48 | 31,208 |
| 2026-02-27 | ₹4.63 | ₹4.79 | ₹4.50 | ₹4.68 | 30,327 |
| 2026-02-26 | ₹5.00 | ₹5.00 | ₹4.50 | ₹4.63 | 42,675 |
| 2026-02-25 | ₹4.60 | ₹5.14 | ₹4.50 | ₹4.94 | 36,127 |
| 2026-02-24 | ₹5.01 | ₹5.15 | ₹4.50 | ₹4.78 | 23,023 |
| 2026-02-23 | ₹5.00 | ₹5.28 | ₹4.80 | ₹4.91 | 16,877 |
| 2026-02-20 | ₹5.25 | ₹5.25 | ₹4.95 | ₹5.00 | 20,602 |
| 2026-02-19 | ₹5.16 | ₹5.50 | ₹5.00 | ₹5.20 | 66,519 |
| 2026-02-18 | ₹5.04 | ₹5.48 | ₹5.04 | ₹5.16 | 45,841 |
| 2026-02-17 | ₹5.74 | ₹5.74 | ₹5.03 | ₹5.06 | 39,401 |
| 2026-02-16 | ₹5.18 | ₹5.59 | ₹5.02 | ₹5.14 | 33,272 |
| 2026-02-13 | ₹5.35 | ₹5.58 | ₹5.13 | ₹5.16 | 17,363 |
| 2026-02-12 | ₹5.50 | ₹5.68 | ₹5.34 | ₹5.35 | 32,121 |
| 2026-02-11 | ₹5.50 | ₹5.70 | ₹5.45 | ₹5.47 | 16,524 |
| 2026-02-10 | ₹5.45 | ₹5.55 | ₹5.40 | ₹5.49 | 31,437 |
| 2026-02-09 | ₹5.45 | ₹5.45 | ₹5.25 | ₹5.45 | 20,925 |
| 2026-02-06 | ₹5.49 | ₹5.49 | ₹4.87 | ₹5.34 | 10,998 |
| 2026-02-05 | ₹5.70 | ₹5.70 | ₹5.00 | ₹5.13 | 16,961 |
| 2026-02-04 | ₹4.91 | ₹5.73 | ₹4.91 | ₹5.03 | 115,962 |
| 2026-02-03 | ₹5.88 | ₹5.88 | ₹5.06 | ₹5.09 | 69,036 |
| 2026-02-02 | ₹6.06 | ₹6.06 | ₹5.05 | ₹5.29 | 33,527 |
| 2026-02-01 | ₹5.49 | ₹6.50 | ₹5.15 | ₹5.44 | 49,432 |
| 2026-01-30 | ₹5.62 | ₹5.90 | ₹5.40 | ₹5.49 | 22,153 |
| 2026-01-29 | ₹5.70 | ₹6.20 | ₹5.35 | ₹5.62 | 33,284 |
| 2026-01-28 | ₹4.73 | ₹5.70 | ₹4.73 | ₹5.33 | 41,933 |
| 2026-01-27 | ₹5.30 | ₹5.30 | ₹4.17 | ₹4.75 | 40,233 |
| 2026-01-23 | ₹5.00 | ₹5.40 | ₹4.85 | ₹4.90 | 54,088 |
| 2026-01-22 | ₹5.28 | ₹5.49 | ₹4.98 | ₹5.07 | 22,371 |
| 2026-01-21 | ₹5.02 | ₹5.50 | ₹5.02 | ₹5.18 | 32,169 |
| 2026-01-20 | ₹5.46 | ₹5.82 | ₹5.35 | ₹5.51 | 58,461 |
| 2026-01-19 | ₹6.30 | ₹6.30 | ₹5.16 | ₹5.84 | 8,898 |
| 2026-01-16 | ₹6.20 | ₹6.20 | ₹5.86 | ₹6.00 | 6,010 |
| 2026-01-14 | ₹6.00 | ₹6.17 | ₹5.85 | ₹5.92 | 16,442 |
| 2026-01-13 | ₹5.80 | ₹6.23 | ₹5.80 | ₹6.00 | 20,060 |
| 2026-01-12 | ₹6.20 | ₹6.39 | ₹5.92 | ₹6.00 | 16,277 |
| 2026-01-09 | ₹6.06 | ₹6.18 | ₹5.85 | ₹6.10 | 16,829 |
| 2026-01-08 | ₹6.40 | ₹6.40 | ₹5.96 | ₹6.06 | 30,779 |
| 2026-01-07 | ₹6.27 | ₹6.35 | ₹6.09 | ₹6.22 | 32,873 |
| 2026-01-06 | ₹6.33 | ₹6.36 | ₹6.05 | ₹6.27 | 29,754 |
| 2026-01-05 | ₹6.33 | ₹6.65 | ₹6.10 | ₹6.21 | 93,764 |
| 2026-01-02 | ₹6.35 | ₹6.65 | ₹6.21 | ₹6.38 | 21,346 |
| 2026-01-01 | ₹6.50 | ₹6.90 | ₹6.40 | ₹6.46 | 26,333 |
Kesar Enterprises Share Price Performance Analysis (Jan 2008 - Sep 2026)
KESARENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+93.19%
₹6.46 → ₹12.48
Year to Date
Price Volatility
23.59%
Medium Volatility
Year to Date
Average Daily Volume
49,675
Year to Date Average
BSE Exchange
Kesar Enterprises Share Price History – Frequently Asked Questions
Common questions about KESARENT historical data and records. Analyse KESARENT shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Kesar Enterprises (KESARENT)?
The all-time high share price of Kesar Enterprises was ₹196.4 recorded on July 02, 2024 on the BSE exchange.
What is the all-time low share price of Kesar Enterprises (KESARENT)?
The all-time low share price of Kesar Enterprises was ₹4.1 recorded on March 02, 2026 on the BSE exchange.
How can I download KESARENT historical share price data?
You can download Kesar Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KESARENT shares?
The highest trading volume day for Kesar Enterprises was 847,955 shares traded on September 16, 2026 on the BSE exchange, with share price at ₹12.0.