Price Data Selection & Download
Kesar Terminals & Infrastructure Share Price All Time Records & Statistics (Dec 2010 - May 2026)
3605 daily OHLCV records on BSE from Dec. 2010 to May 2026. Explore KTIL investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹715.00
July 14, 2016
BSE Exchange
Share Price All Time Low
₹15.65
June 23, 2022
BSE Exchange
Highest Volume Trading Day
223,115
March 30, 2021 • ₹32.00
BSE Exchange
Share Price History Data (Dec 2010 - May 2026)
KTIL daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹64.94 | ₹65.00 | ₹62.90 | ₹64.96 | 872 |
| 2026-05-19 | ₹65.00 | ₹65.00 | ₹62.00 | ₹62.01 | 113 |
| 2026-05-18 | ₹63.01 | ₹63.05 | ₹60.40 | ₹62.00 | 1,228 |
| 2026-05-15 | ₹67.25 | ₹67.25 | ₹63.00 | ₹63.06 | 212 |
| 2026-05-13 | ₹67.50 | ₹67.50 | ₹64.81 | ₹67.45 | 330 |
| 2026-05-12 | ₹67.50 | ₹67.50 | ₹64.55 | ₹67.38 | 607 |
| 2026-05-11 | ₹64.60 | ₹66.50 | ₹64.00 | ₹64.00 | 929 |
| 2026-05-08 | ₹66.00 | ₹67.38 | ₹64.16 | ₹64.99 | 1,280 |
| 2026-05-07 | ₹67.50 | ₹67.50 | ₹63.60 | ₹66.95 | 1,288 |
| 2026-05-06 | ₹67.49 | ₹67.50 | ₹67.49 | ₹67.50 | 72 |
| 2026-05-05 | ₹66.00 | ₹67.50 | ₹65.00 | ₹65.01 | 1,004 |
| 2026-05-04 | ₹67.50 | ₹67.50 | ₹65.87 | ₹65.95 | 53 |
| 2026-04-30 | ₹67.50 | ₹67.50 | ₹66.00 | ₹66.01 | 110 |
| 2026-04-29 | ₹65.53 | ₹68.00 | ₹65.53 | ₹68.00 | 456 |
| 2026-04-28 | ₹67.49 | ₹67.49 | ₹65.53 | ₹65.53 | 7 |
| 2026-04-27 | ₹67.30 | ₹67.50 | ₹67.30 | ₹67.50 | 977 |
| 2026-04-24 | ₹65.01 | ₹66.50 | ₹65.00 | ₹66.49 | 203 |
| 2026-04-23 | ₹67.49 | ₹67.49 | ₹66.14 | ₹67.35 | 881 |
| 2026-04-22 | ₹67.87 | ₹67.87 | ₹67.43 | ₹67.46 | 103 |
| 2026-04-21 | ₹67.00 | ₹67.00 | ₹66.99 | ₹67.00 | 1,182 |
| 2026-04-20 | ₹68.50 | ₹68.50 | ₹65.10 | ₹65.10 | 226 |
| 2026-04-17 | ₹62.70 | ₹67.50 | ₹62.70 | ₹66.06 | 279 |
| 2026-04-16 | ₹69.90 | ₹69.90 | ₹67.00 | ₹67.00 | 12 |
| 2026-04-15 | ₹66.88 | ₹66.88 | ₹64.10 | ₹66.34 | 4,157 |
| 2026-04-13 | ₹65.00 | ₹65.00 | ₹63.00 | ₹63.93 | 1,655 |
| 2026-04-10 | ₹68.90 | ₹68.90 | ₹65.00 | ₹67.99 | 962 |
| 2026-04-09 | ₹67.80 | ₹67.80 | ₹65.26 | ₹66.90 | 437 |
| 2026-04-08 | ₹71.90 | ₹71.90 | ₹66.19 | ₹66.66 | 3,719 |
| 2026-04-07 | ₹72.00 | ₹72.00 | ₹71.95 | ₹71.98 | 205 |
| 2026-04-06 | ₹70.01 | ₹73.50 | ₹67.02 | ₹69.20 | 993 |
| 2026-04-02 | ₹72.90 | ₹73.20 | ₹59.00 | ₹71.19 | 18,775 |
| 2026-04-01 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 1,003 |
| 2026-03-30 | ₹60.32 | ₹60.62 | ₹57.06 | ₹58.42 | 1,448 |
| 2026-03-27 | ₹59.25 | ₹60.00 | ₹58.50 | ₹59.73 | 4,480 |
| 2026-03-25 | ₹60.33 | ₹60.50 | ₹58.99 | ₹59.33 | 9,221 |
| 2026-03-24 | ₹63.97 | ₹64.00 | ₹58.50 | ₹59.92 | 48,254 |
| 2026-03-23 | ₹60.10 | ₹62.86 | ₹59.40 | ₹62.22 | 52,806 |
| 2026-03-20 | ₹60.66 | ₹60.89 | ₹60.00 | ₹60.40 | 1,685 |
| 2026-03-19 | ₹61.17 | ₹62.00 | ₹60.85 | ₹61.80 | 112 |
| 2026-03-18 | ₹62.95 | ₹63.01 | ₹61.52 | ₹61.83 | 1,525 |
| 2026-03-17 | ₹60.10 | ₹63.10 | ₹60.00 | ₹63.00 | 19,174 |
| 2026-03-16 | ₹65.00 | ₹66.55 | ₹64.20 | ₹64.22 | 250 |
| 2026-03-13 | ₹61.09 | ₹69.96 | ₹60.13 | ₹61.05 | 39,292 |
| 2026-03-11 | ₹64.78 | ₹64.78 | ₹64.78 | ₹64.78 | 300 |
| 2026-03-10 | ₹65.00 | ₹65.00 | ₹64.50 | ₹64.78 | 217 |
| 2026-03-09 | ₹66.00 | ₹66.00 | ₹60.00 | ₹60.82 | 892 |
| 2026-03-06 | ₹63.50 | ₹63.50 | ₹60.38 | ₹62.10 | 190 |
| 2026-03-05 | ₹64.00 | ₹66.85 | ₹62.56 | ₹63.06 | 189 |
| 2026-03-04 | ₹60.60 | ₹65.65 | ₹60.10 | ₹65.23 | 1,365 |
| 2026-03-02 | ₹62.26 | ₹64.49 | ₹60.00 | ₹63.99 | 2,893 |
| 2026-02-27 | ₹68.00 | ₹69.48 | ₹63.99 | ₹64.49 | 15,454 |
| 2026-02-26 | ₹68.90 | ₹70.99 | ₹66.35 | ₹66.60 | 8,704 |
| 2026-02-25 | ₹67.31 | ₹68.41 | ₹66.95 | ₹66.95 | 684 |
| 2026-02-24 | ₹70.60 | ₹70.60 | ₹67.00 | ₹68.83 | 3,504 |
| 2026-02-23 | ₹71.00 | ₹77.44 | ₹70.00 | ₹75.00 | 657 |
| 2026-02-20 | ₹72.40 | ₹74.99 | ₹65.00 | ₹71.67 | 212 |
| 2026-02-19 | ₹77.39 | ₹77.39 | ₹77.39 | ₹77.39 | 3 |
| 2026-02-18 | ₹72.00 | ₹78.00 | ₹72.00 | ₹77.45 | 645 |
| 2026-02-17 | ₹77.20 | ₹77.20 | ₹72.00 | ₹75.50 | 504 |
| 2026-02-16 | ₹77.20 | ₹77.20 | ₹72.30 | ₹72.41 | 775 |
| 2026-02-13 | ₹77.20 | ₹77.20 | ₹75.00 | ₹75.00 | 207 |
| 2026-02-12 | ₹78.95 | ₹78.95 | ₹77.97 | ₹77.98 | 196 |
| 2026-02-11 | ₹70.50 | ₹77.88 | ₹70.50 | ₹75.52 | 663 |
| 2026-02-10 | ₹79.20 | ₹79.20 | ₹75.00 | ₹75.00 | 300 |
| 2026-02-09 | ₹75.00 | ₹78.99 | ₹73.20 | ₹77.30 | 1,683 |
| 2026-02-06 | ₹69.00 | ₹72.50 | ₹68.70 | ₹70.99 | 1,954 |
| 2026-02-05 | ₹66.24 | ₹66.24 | ₹65.80 | ₹65.80 | 143 |
| 2026-02-04 | ₹66.18 | ₹66.25 | ₹66.00 | ₹66.24 | 1,260 |
| 2026-02-03 | ₹70.00 | ₹70.00 | ₹68.60 | ₹69.77 | 226 |
| 2026-02-02 | ₹65.29 | ₹67.00 | ₹65.00 | ₹67.00 | 133 |
| 2026-02-01 | ₹65.26 | ₹67.50 | ₹65.25 | ₹65.29 | 291 |
| 2026-01-30 | ₹66.22 | ₹69.70 | ₹66.22 | ₹67.60 | 42 |
| 2026-01-29 | ₹68.70 | ₹69.50 | ₹64.00 | ₹66.22 | 2,140 |
| 2026-01-28 | ₹67.00 | ₹68.70 | ₹67.00 | ₹68.31 | 557 |
| 2026-01-27 | ₹60.10 | ₹70.89 | ₹60.10 | ₹66.60 | 4,048 |
| 2026-01-23 | ₹70.21 | ₹76.80 | ₹70.11 | ₹74.90 | 23 |
| 2026-01-22 | ₹70.20 | ₹71.95 | ₹70.10 | ₹70.11 | 879 |
| 2026-01-21 | ₹77.99 | ₹77.99 | ₹70.00 | ₹70.11 | 298 |
| 2026-01-20 | ₹73.50 | ₹76.79 | ₹72.10 | ₹72.20 | 3,833 |
| 2026-01-19 | ₹78.00 | ₹78.00 | ₹73.50 | ₹76.32 | 960 |
| 2026-01-16 | ₹77.69 | ₹78.85 | ₹76.00 | ₹76.11 | 3,351 |
| 2026-01-14 | ₹76.10 | ₹77.90 | ₹74.00 | ₹77.70 | 2,372 |
| 2026-01-13 | ₹77.00 | ₹77.90 | ₹76.15 | ₹76.18 | 935 |
| 2026-01-12 | ₹79.50 | ₹80.00 | ₹76.00 | ₹76.15 | 2,077 |
| 2026-01-09 | ₹77.00 | ₹79.40 | ₹76.51 | ₹79.40 | 203 |
| 2026-01-08 | ₹75.05 | ₹79.40 | ₹75.05 | ₹79.16 | 1,244 |
| 2026-01-07 | ₹84.20 | ₹84.20 | ₹76.50 | ₹79.74 | 1,792 |
| 2026-01-06 | ₹78.30 | ₹78.30 | ₹77.00 | ₹77.99 | 164 |
| 2026-01-05 | ₹79.10 | ₹82.39 | ₹78.10 | ₹78.30 | 1,964 |
| 2026-01-02 | ₹80.67 | ₹83.99 | ₹77.00 | ₹81.28 | 83,376 |
| 2026-01-01 | ₹82.88 | ₹86.00 | ₹82.88 | ₹83.69 | 133 |
Kesar Terminals & Infrastructure Share Price Performance Analysis (Dec 2010 - May 2026)
KTIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-22.38%
₹83.69 → ₹64.96
Year to Date
Price Volatility
8.54%
Low Volatility
Year to Date
Average Daily Volume
4,145
Year to Date Average
BSE Exchange
Kesar Terminals & Infrastructure Share Price History – Frequently Asked Questions
Common questions about KTIL historical data and records. For live price, key ratios and fundamentals, see KTIL screener.
What is the all-time high share price of Kesar Terminals & Infrastructure (KTIL)?
The all-time high share price of Kesar Terminals & Infrastructure was ₹715.0 recorded on July 14, 2016 on the BSE exchange.
What is the all-time low share price of Kesar Terminals & Infrastructure (KTIL)?
The all-time low share price of Kesar Terminals & Infrastructure was ₹15.65 recorded on June 23, 2022 on the BSE exchange.
How can I download KTIL historical share price data?
You can download Kesar Terminals & Infrastructure 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 KTIL shares?
The highest trading volume day for Kesar Terminals & Infrastructure was 223,115 shares traded on March 30, 2021 on the BSE exchange, with share price at ₹32.0.