open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on May 09, 2024 - 1:43PM >>   ABB 6991.7 [ -2.76 ]ACC 2435.65 [ -0.20 ]AMBUJA CEM 583.3 [ -1.86 ]ASIAN PAINTS 2825.35 [ -0.66 ]AXIS BANK 1126.25 [ -0.23 ]BAJAJ AUTO 8844.2 [ 1.07 ]BANKOFBARODA 264.3 [ 0.61 ]BHARTI AIRTE 1276.6 [ -0.94 ]BHEL 277.2 [ -3.18 ]BPCL 601.6 [ -3.08 ]BRITANIAINDS 5075 [ -3.00 ]CIPLA 1361.2 [ -1.70 ]COAL INDIA 447 [ -3.74 ]COLGATEPALMO 2778.7 [ -1.83 ]DABUR INDIA 555.7 [ -0.17 ]DLF 848.95 [ -0.41 ]DRREDDYSLAB 5908.15 [ -2.45 ]GAIL 194.65 [ -3.26 ]GRASIM INDS 2357.2 [ -0.89 ]HCLTECHNOLOG 1328.9 [ 1.17 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1462.8 [ -1.31 ]HEROMOTOCORP 4782.95 [ 3.43 ]HIND.UNILEV 2323.7 [ -0.71 ]HINDALCO 621.05 [ -2.04 ]ICICI BANK 1117.65 [ -0.48 ]IDFC 112.35 [ -1.27 ]INDIANHOTELS 556.2 [ -1.33 ]INDUSINDBANK 1406.6 [ -2.58 ]INFOSYS 1441.25 [ 0.97 ]ITC LTD 426 [ -3.38 ]JINDALSTLPOW 931.7 [ -1.38 ]KOTAK BANK 1646.05 [ -0.15 ]L&T 3275.1 [ -6.03 ]LUPIN 1596.5 [ -1.19 ]MAH&MAH 2217.3 [ 1.61 ]MARUTI SUZUK 12518.45 [ -0.18 ]MTNL 34.99 [ -2.02 ]NESTLE 2506.4 [ -1.26 ]NIIT 99.2 [ -1.44 ]NMDC 256.75 [ -3.78 ]NTPC 349.2 [ -1.81 ]ONGC 267.6 [ -3.32 ]PNB 125.4 [ 0.32 ]POWER GRID 297.65 [ -1.41 ]RIL 2798.3 [ -1.36 ]SBI 812 [ 0.20 ]SESA GOA 398.25 [ -1.69 ]SHIPPINGCORP 207.25 [ -2.26 ]SUNPHRMINDS 1496.55 [ -1.64 ]TATA CHEM 1056.9 [ -2.09 ]TATA GLOBAL 1090.35 [ -2.18 ]TATA MOTORS 1032.15 [ 1.97 ]TATA STEEL 163.6 [ -1.48 ]TATAPOWERCOM 418.9 [ -3.80 ]TCS 3949.75 [ -0.58 ]TECH MAHINDR 1266.7 [ -1.55 ]ULTRATECHCEM 9500 [ -0.19 ]UNITED SPIRI 1204.6 [ -2.62 ]WIPRO 458.5 [ -0.95 ]ZEETELEFILMS 135.55 [ 0.71 ] BSE NSE
Kesar India Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 543542ISIN: INE0L1C01019INDUSTRY: Realty

BSE   ` 513.55   Open: 513.55   Today's Range 513.55
513.55
+24.45 (+ 4.76 %) Prev Close: 489.10 52 Week Range 24.47
617.74
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 617.74 05/03/2024 24.47 30/06/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
08/05/2024489.1008/05/2024443.5006/05/2024
03/05/2024422.6003/05/2024382.5002/05/2024
26/04/2024403.5025/04/2024348.6022/04/2024
19/04/2024332.8015/04/2024332.0016/04/2024
12/04/2024388.1008/04/2024350.3012/04/2024
05/04/2024476.4001/04/2024408.5005/04/2024
22/03/2024501.4519/03/2024453.6618/03/2024
15/03/2024530.4511/03/2024432.0615/03/2024
07/03/2024617.1205/03/2024530.4507/03/2024
02/03/2024587.7402/03/2024483.8426/02/2024
23/02/2024460.8123/02/2024398.0019/02/2024
16/02/2024379.1216/02/2024311.9112/02/2024
09/02/2024297.0609/02/2024256.0007/02/2024
02/02/2024244.4102/02/2024201.1430/01/2024
25/01/2024191.6125/01/2024173.8023/01/2024
19/01/2024165.5319/01/2024142.7118/01/2024
12/01/2024153.5709/01/2024145.3508/01/2024
05/01/2024158.4301/01/2024139.0602/01/2024
29/12/2023175.9926/12/2023150.9129/12/2023
22/12/2023205.2620/12/2023185.2522/12/2023
14/12/2023232.5012/12/2023210.3612/12/2023
08/12/2023232.1407/12/2023203.5704/12/2023
01/12/2023213.4301/12/2023176.0929/11/2023
24/11/2023179.2324/11/2023147.8620/11/2023
17/11/2023141.3017/11/2023116.4415/11/2023
10/11/2023111.4310/11/202387.1406/11/2023
03/11/202388.5003/11/202376.4630/10/2023
27/10/202376.8423/10/202369.3626/10/2023
20/10/202388.5720/10/202375.3216/10/2023
13/10/202379.2913/10/202364.2410/10/2023
06/10/202364.4106/10/202355.5105/10/2023
29/09/202353.1429/09/202340.1425/09/2023
15/09/202337.8615/09/202331.9911/09/2023
08/09/202330.7104/09/202328.5708/09/2023
30/08/202330.7130/08/202325.0028/08/2023
08/08/202330.7107/08/202326.7508/08/2023
28/07/202330.7128/07/202330.7128/07/2023
12/07/202330.7112/07/202330.0012/07/2023
04/07/202326.9904/07/202324.8603/07/2023
30/06/202328.2930/06/202324.4430/06/2023
13/06/202329.0013/06/202329.0013/06/2023
30/05/202329.0030/05/202329.0030/05/2023
26/05/202330.7123/05/202324.9826/05/2023
17/05/202330.7117/05/202330.7117/05/2023
12/05/202333.8608/05/202330.4709/05/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion