Price Data Selection & Download
Kesar Enterprises Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4278 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Kesar Enterprises share price screener.
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
630,178
July 13, 2010 • ₹71.50
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
KESARENT daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
KESARENT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-0.62%
₹6.46 → ₹6.42
Year to Date
Price Volatility
14.22%
Low Volatility
Year to Date
Average Daily Volume
34,095
Year to Date Average
BSE Exchange
Kesar Enterprises Share Price History – Frequently Asked Questions
Common questions about KESARENT historical data and records. Compare with KESARENT fair value estimate to assess whether the stock is under or overvalued.
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 630,178 shares traded on July 13, 2010 on the BSE exchange, with share price at ₹71.5.