Kesar Enterprises share price history

BSE: 507180Agricultural Food & other ProductsSmall Cap

Kesar Enterprises Ltd. · Face value ₹1 · Listed Sep 1934

₹8.39₹0.41 (4.66%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹8.80.

30 Oct: open ₹8.39, high ₹8.80, low ₹8.36

52-week range of traded prices to 30 Oct 2026

₹4.10Low, 2 Mar 2026₹13.47High, 24 Sep 2026

Market cap: ₹85 Cr3,308th largest listed
P/E: Lossover the last 12 months
P/B: 1.17
Dividend yield: Nonein the last 12 months
ROE: −54.1%
ROCE: −59.2%
Debt to equity: 0.10
Volume, BSE: 9,828

Kesar Enterprises share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Kesar Enterprises' share price is on record from 13 May 2010, when it closed at ₹5.72, to 30 Oct 2026. Its highest close was ₹18.87 on 2 Jul 2024 and its lowest ₹1.35 on 2 Jul 2015, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 13 May 2010 are not shown: on 13 May 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	8.39	+29.1%	13.21	4.48	6.50	13.47	4.10	1,08,54,945
2025BSE close	6.50	−51.2%	13.84	6.21	13.32	14.87	5.98	1,41,52,270
2024BSE close	13.31	+33.4%	18.87	9.46	9.60	19.64	9.31	2,14,14,590
2023BSE close	9.98	+26.3%	11.99	5.28	8.18	13.09	5.00	1,37,52,990
2022BSE close	7.90	−7.9%	11.86	6.81	8.43	12.49	6.42	1,40,31,420
2021BSE close	8.58	+93.9%	15.98	3.52	4.28	16.78	3.34	3,51,23,910
2020BSE close	4.43	+35.5%	4.76	1.94	3.15	5.10	1.92	87,16,950
2019BSE close	3.27	+14.6%	5.94	2.69	2.97	6.21	2.58	1,59,72,240
2018BSE close	2.85	−54.9%	6.74	2.63	6.30	6.90	2.60	1,57,91,070
2017BSE close	6.33	+38.6%	13.57	4.81	5.10	13.98	4.55	3,20,38,070
2016BSE close	4.57	+68.5%	7.00	2.03	2.96	7.59	2.00	2,00,51,190
2015BSE close	2.71	+20.4%	3.01	1.35	2.30	3.14	1.28	37,13,580
2014BSE close	2.25	+25.0%	4.12	1.60	1.77	4.30	1.53	25,44,810
2013BSE close	1.80	−51.0%	3.95	1.80	3.70	4.10	1.73	13,10,490
2012BSE close	3.67	−8.3%	5.31	3.52	3.94	5.50	3.52	25,46,380
2011BSE close	4.00	−34.4%	6.32	3.78	6.23	6.45	3.78	43,93,490
2010BSE close	6.10	–	7.38	4.25	11.50	11.50	4.11	3,86,36,180

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2010 is from its first session, 13 May 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	8.39	−32.6%	12.69	13.21	8.36	9,45,296
Sep 2026BSE close	12.45	+19.1%	11.49	13.47	9.42	38,17,864
Aug 2026BSE close	10.45	+87.6%	5.70	10.75	5.40	19,37,147
Jul 2026BSE close	5.57	−10.7%	6.36	6.97	5.17	4,38,607
Jun 2026BSE close	6.24	+0.8%	6.32	7.02	5.63	3,61,860
May 2026BSE close	6.19	−8.3%	6.89	7.19	6.09	3,51,318
Apr 2026BSE close	6.75	+29.3%	5.35	7.52	5.01	6,52,413
Mar 2026BSE close	5.22	+11.5%	4.60	5.29	4.10	9,57,433
Feb 2026BSE close	4.68	−14.8%	5.49	6.50	4.50	7,68,950
Jan 2026BSE close	5.49	−15.5%	6.50	6.90	4.17	6,24,057
Dec 2025BSE close	6.50	−31.1%	9.72	9.72	5.98	12,98,301
Nov 2025BSE close	9.43	+9.4%	8.62	10.02	7.02	5,60,516
Oct 2025BSE close	8.62	−13.8%	9.80	10.56	8.14	4,21,119
Sep 2025BSE close	10.00	−7.3%	11.33	12.13	10.00	7,92,584
Aug 2025BSE close	10.79	+0.5%	10.20	11.08	9.01	7,40,500
Jul 2025BSE close	10.73	+44.8%	7.40	14.87	7.19	56,12,670
Jun 2025BSE close	7.42	−2.4%	7.97	8.60	7.22	2,70,760
May 2025BSE close	7.60	+3.9%	7.31	8.41	6.80	2,88,340
Apr 2025BSE close	7.31	+16.1%	6.30	7.80	6.10	2,28,310
Mar 2025BSE close	6.30	−22.6%	8.31	8.31	6.30	29,51,660
Feb 2025BSE close	8.14	−28.7%	11.38	13.10	7.59	7,01,430
Jan 2025BSE close	11.42	−14.2%	13.32	13.89	10.91	2,86,080
Dec 2024BSE close	13.31	+2.8%	12.90	16.90	12.56	4,59,310
Nov 2024BSE close	12.95	−12.5%	15.90	15.90	11.50	3,56,310
Oct 2024BSE close	14.80	−5.4%	16.39	16.39	13.03	4,13,080
Sep 2024BSE close	15.65	−7.4%	17.70	18.70	15.23	3,42,260
Aug 2024BSE close	16.90	−3.4%	17.83	18.19	14.50	8,33,020
Jul 2024BSE close	17.49	−2.0%	18.69	19.64	15.85	9,37,850
Jun 2024BSE close	17.85	+15.6%	16.08	18.04	14.92	33,78,240
May 2024BSE close	15.44	+33.9%	11.21	15.55	10.25	21,59,710
Apr 2024BSE close	11.53	+9.3%	10.55	12.15	10.50	10,09,500
Mar 2024BSE close	10.55	−13.8%	12.50	12.78	9.80	11,90,180
Feb 2024BSE close	12.23	+3.4%	11.60	16.64	9.60	71,15,480
Jan 2024BSE close	11.82	+18.5%	9.60	13.50	9.31	32,19,650
Dec 2023BSE close	9.98	−7.1%	11.39	13.09	9.55	30,80,590
Nov 2023BSE close	10.74	+13.1%	9.40	11.40	8.57	17,85,040
Oct 2023BSE close	9.50	+0.1%	9.49	10.63	8.52	5,30,360
Sep 2023BSE close	9.49	+14.3%	8.01	11.11	8.01	27,31,240
Aug 2023BSE close	8.30	+6.9%	7.85	9.72	7.41	11,68,450
Jul 2023BSE close	7.76	+2.9%	7.65	8.26	7.30	10,19,090
Jun 2023BSE close	7.54	−2.6%	7.88	8.39	7.33	5,08,650
May 2023BSE close	7.74	−4.4%	8.25	8.80	7.04	6,49,210
Apr 2023BSE close	8.10	+21.1%	6.90	8.90	6.85	10,58,560
Mar 2023BSE close	6.69	+26.7%	5.45	6.95	5.03	5,68,210
Feb 2023BSE close	5.28	−26.5%	7.20	7.27	5.00	3,95,070
Jan 2023BSE close	7.18	−9.1%	8.18	8.20	6.91	2,58,520
Dec 2022BSE close	7.90	+16.0%	6.80	8.68	6.42	10,97,800
Nov 2022BSE close	6.81	−6.1%	7.11	7.80	6.61	3,48,930
Oct 2022BSE close	7.25	−4.2%	7.73	8.28	6.53	4,65,510
Sep 2022BSE close	7.57	−5.3%	8.20	8.30	7.33	10,39,120
Aug 2022BSE close	8.00	−8.9%	9.00	9.20	7.88	3,53,320
Jul 2022BSE close	8.78	+8.5%	8.00	9.88	7.84	6,69,950
Jun 2022BSE close	8.09	−9.0%	9.14	9.70	7.67	4,58,390
May 2022BSE close	8.89	−17.4%	10.11	11.70	8.10	12,06,650
Apr 2022BSE close	10.76	+9.8%	10.01	12.24	9.54	23,41,530
Mar 2022BSE close	9.80	+4.3%	9.40	11.80	9.01	22,73,300
Feb 2022BSE close	9.40	−10.0%	10.32	12.00	8.50	15,92,580
Jan 2022BSE close	10.45	+21.7%	8.43	12.49	8.13	21,84,340
Dec 2021BSE close	8.58	+15.3%	7.65	9.49	7.42	11,73,430
Nov 2021BSE close	7.44	−12.6%	8.72	9.34	7.40	14,05,140
Oct 2021BSE close	8.51	−3.5%	8.82	9.95	8.23	6,86,600
Sep 2021BSE close	8.82	−8.7%	9.22	10.19	8.02	8,59,300
Aug 2021BSE close	9.65	−29.8%	14.40	14.40	8.49	23,24,840
Jul 2021BSE close	13.75	+18.8%	12.73	16.78	10.42	1,14,34,360
Jun 2021BSE close	11.58	+86.8%	6.22	12.80	6.22	88,50,680
May 2021BSE close	6.20	+4.5%	6.59	7.76	5.80	21,97,450
Apr 2021BSE close	5.93	+48.3%	4.00	6.10	3.34	20,97,860
Mar 2021BSE close	4.00	+2.8%	3.88	6.00	3.88	28,35,750
Feb 2021BSE close	3.89	−1.4%	4.00	4.20	3.46	5,41,690
Jan 2021BSE close	3.95	−10.8%	4.28	4.80	3.80	7,16,810
Dec 2020BSE close	4.43	+9.0%	3.63	5.10	3.63	7,93,510
Nov 2020BSE close	4.06	+4.9%	3.91	4.50	3.63	5,58,650
Oct 2020BSE close	3.87	+2.5%	3.85	4.55	3.60	12,34,650
Sep 2020BSE close	3.78	−11.4%	4.38	4.50	3.51	4,69,360
Aug 2020BSE close	4.26	+46.1%	2.98	4.85	2.87	20,39,940
Jul 2020BSE close	2.92	+1.0%	2.70	3.08	2.58	2,21,940
Jun 2020BSE close	2.89	+21.5%	2.50	3.37	2.48	3,59,190
May 2020BSE close	2.38	−7.8%	2.65	2.70	2.18	1,12,920
Apr 2020BSE close	2.58	+6.6%	2.49	3.48	2.30	3,61,530
Mar 2020BSE close	2.42	−21.8%	3.07	3.14	1.92	8,78,100
Feb 2020BSE close	3.09	−9.4%	3.25	3.64	3.06	12,94,950
Jan 2020BSE close	3.41	+4.4%	3.15	3.78	2.93	3,92,210
Dec 2019BSE close	3.27	+9.0%	2.91	3.75	2.87	16,30,940
Nov 2019	3.00	−2.0%	3.16	4.10	2.71	10,29,740
Oct 2019	3.06	−13.6%	3.41	3.57	2.78	6,66,030
Sep 2019	3.54	+28.1%	2.90	3.67	2.67	5,53,000
Aug 2019	2.76	−18.6%	3.50	3.50	2.67	4,58,730
Jul 2019	3.39	−21.4%	4.50	4.53	3.09	10,48,530
Jun 2019	4.32	+41.5%	3.05	6.21	2.81	85,34,090
May 2019	3.05	+1.2%	2.95	3.40	2.63	4,05,980
Apr 2019	3.02	+0.7%	2.78	3.33	2.77	5,15,380
Mar 2019	3.00	−1.8%	3.29	3.34	2.65	5,09,770
Feb 2019BSE close	3.05	+8.2%	2.70	3.43	2.58	3,60,390
Jan 2019BSE close	2.82	−1.1%	2.97	3.08	2.62	2,59,660
Dec 2018BSE close	2.85	+0.9%	2.69	3.02	2.62	1,20,730
Nov 2018BSE close	2.83	−6.3%	2.95	3.27	2.67	3,73,610
Oct 2018	3.02	0.0%	2.88	3.60	2.68	5,62,910
Sep 2018	3.02	−4.4%	3.16	4.97	2.94	45,03,140
Aug 2018	3.16	+3.6%	3.00	3.75	2.95	7,25,330
Jul 2018	3.05	−0.5%	3.03	3.45	2.60	5,48,780
Jun 2018	3.06	−19.2%	3.76	3.96	2.92	6,31,620
May 2018	3.79	−7.7%	4.03	4.30	3.02	14,52,740
Apr 2018BSE close	4.10	−4.0%	4.30	5.19	4.00	6,19,560
Mar 2018BSE close	4.27	−25.4%	5.70	5.83	4.00	4,15,790
Feb 2018BSE close	5.73	−2.8%	5.90	6.64	4.80	24,59,500
Jan 2018BSE close	5.89	−6.9%	6.30	6.90	5.67	33,77,360
Dec 2017BSE close	6.33	+7.2%	6.22	7.93	5.54	26,76,070
Nov 2017BSE close	5.90	−14.9%	7.15	7.20	5.86	7,15,100
Oct 2017BSE close	6.93	+11.8%	6.20	7.59	6.03	4,79,580
Sep 2017BSE close	6.20	−18.5%	8.05	9.55	6.14	25,62,850
Aug 2017BSE close	7.61	+0.9%	7.70	9.08	6.52	7,65,270
Jul 2017BSE close	7.54	−8.0%	8.40	8.49	7.33	7,01,810
Jun 2017BSE close	8.20	−33.1%	11.65	11.90	7.52	64,35,540
May 2017BSE close	12.26	+112.9%	5.90	13.98	5.48	1,38,48,280
Apr 2017BSE close	5.76	+12.5%	5.13	6.58	5.10	10,77,980
Mar 2017BSE close	5.12	−10.2%	5.72	5.96	5.10	5,55,290
Feb 2017BSE close	5.70	+15.2%	4.96	6.60	4.70	10,11,120
Jan 2017BSE close	4.95	+8.3%	5.10	5.79	4.55	12,09,180
Dec 2016BSE close	4.57	+14.8%	4.10	4.57	3.52	4,69,690
Nov 2016BSE close	3.98	−23.6%	4.96	5.39	3.11	4,60,860
Oct 2016BSE close	5.20	−1.0%	5.20	5.69	4.81	2,48,690
Sep 2016BSE close	5.25	+2.4%	5.30	6.70	4.56	16,88,730
Aug 2016BSE close	5.13	−25.6%	6.91	7.20	4.52	20,50,120
Jul 2016BSE close	6.89	+5.6%	6.55	7.59	5.93	26,64,240
Jun 2016BSE close	6.53	+95.1%	3.62	7.19	3.32	88,40,700
May 2016BSE close	3.35	−14.2%	3.95	4.80	3.11	6,00,490
Apr 2016BSE close	3.90	+15.9%	3.02	5.00	3.02	14,34,840
Mar 2016BSE close	3.37	+66.2%	2.11	3.55	2.03	9,13,280
Feb 2016BSE close	2.03	−31.5%	3.00	3.10	2.00	1,08,010
Jan 2016BSE close	2.96	+9.0%	2.96	3.45	2.51	5,71,540
Dec 2015BSE close	2.71	+1.9%	2.53	3.14	2.43	3,14,180
Nov 2015BSE close	2.66	+21.5%	2.24	2.91	1.98	4,49,010
Oct 2015BSE close	2.19	+37.3%	1.41	2.57	1.41	3,47,840
Sep 2015BSE close	1.60	−6.8%	1.40	1.71	1.28	39,630
Aug 2015BSE close	1.71	+11.2%	1.60	1.94	1.34	5,20,920
Jul 2015BSE close	1.54	+14.1%	1.30	1.60	1.30	6,37,780
Jun 2015BSE close	1.35	−18.7%	1.70	1.78	1.31	2,71,170
May 2015BSE close	1.66	−5.4%	1.63	1.83	1.45	80,710
Apr 2015BSE close	1.76	+0.3%	1.66	2.00	1.43	1,92,630
Mar 2015BSE close	1.75	−19.9%	1.97	2.30	1.52	5,05,790
Feb 2015BSE close	2.19	−8.8%	2.30	2.50	1.83	1,25,870
Jan 2015BSE close	2.40	+6.4%	2.30	2.79	2.11	2,28,050
Dec 2014BSE close	2.25	−10.0%	2.38	2.62	2.10	5,41,000
Nov 2014BSE close	2.50	−17.4%	3.16	3.30	2.34	3,60,920
Oct 2014BSE close	3.03	−19.2%	3.61	3.88	2.75	78,130
Sep 2014BSE close	3.75	+36.9%	2.65	3.96	2.28	2,13,580
Aug 2014BSE close	2.74	−19.6%	3.35	3.39	2.57	1,62,810
Jul 2014BSE close	3.40	−17.4%	4.15	4.30	3.40	2,48,340
Jun 2014BSE close	4.12	+57.1%	2.75	4.16	2.75	2,27,800
May 2014BSE close	2.62	+34.4%	1.90	2.79	1.81	2,70,700
Apr 2014BSE close	1.95	+9.6%	1.87	1.95	1.78	1,08,110
Mar 2014BSE close	1.78	−2.5%	1.53	2.21	1.53	1,77,710
Feb 2014BSE close	1.83	−12.0%	2.00	2.00	1.60	58,120
Jan 2014BSE close	2.08	+15.3%	1.77	2.21	1.77	97,590
Dec 2013BSE close	1.80	−1.1%	1.90	2.00	1.80	23,440
Nov 2013BSE close	1.82	+0.3%	1.90	2.00	1.73	1,07,140
Oct 2013BSE close	1.82	−17.3%	2.09	2.29	1.81	18,540
Sep 2013BSE close	2.20	+0.2%	2.28	2.64	2.17	18,560
Aug 2013BSE close	2.19	−10.1%	2.32	2.49	2.10	81,150
Jul 2013BSE close	2.44	−6.0%	2.47	2.47	2.13	88,360
Jun 2013BSE close	2.59	−13.8%	3.05	3.05	2.36	18,560
May 2013BSE close	3.01	−6.1%	3.36	3.40	2.95	28,790
Apr 2013BSE close	3.20	+21.4%	3.13	3.96	2.72	2,90,350
Mar 2013BSE close	2.64	−10.7%	3.40	3.48	2.57	1,52,330
Feb 2013BSE close	2.95	−19.2%	3.67	4.02	2.95	3,46,040
Jan 2013BSE close	3.65	−0.5%	3.70	4.10	3.51	1,37,230
Dec 2012BSE close	3.67	−13.4%	4.20	4.30	3.67	2,94,070
Nov 2012BSE close	4.24	+3.8%	4.16	4.47	3.84	1,80,800
Oct 2012BSE close	4.09	−9.4%	4.36	4.80	4.02	1,86,790
Sep 2012	4.51	+2.2%	4.50	4.90	4.11	1,16,340
Aug 2012BSE close	4.42	+1.3%	4.53	5.49	4.30	1,03,010
Jul 2012	4.36	+11.9%	3.91	5.20	3.81	5,38,030
Jun 2012BSE close	3.90	+3.7%	3.70	4.18	3.61	84,530
May 2012BSE close	3.76	−6.1%	4.00	4.40	3.52	1,27,870
Apr 2012BSE close	4.00	+3.1%	3.76	4.50	3.61	5,90,490
Mar 2012BSE close	3.88	−10.3%	4.31	4.62	3.88	74,000
Feb 2012BSE close	4.33	−9.9%	4.95	5.50	4.20	1,27,400
Jan 2012BSE close	4.80	+20.0%	3.94	5.20	3.73	1,23,050
Dec 2011BSE close	4.00	−3.0%	4.20	4.48	3.78	1,31,180
Nov 2011	4.13	−31.5%	6.12	6.30	3.87	7,73,160
Oct 2011BSE close	6.02	+14.1%	5.50	6.28	5.10	3,38,360
Sep 2011	5.28	+2.5%	5.20	5.50	4.63	1,87,710
Aug 2011BSE close	5.15	−11.2%	5.76	5.90	4.31	4,02,520
Jul 2011BSE close	5.80	+24.4%	4.76	5.87	4.52	7,49,280
Jun 2011BSE close	4.66	+1.3%	4.60	5.18	4.30	2,58,980
May 2011BSE close	4.60	−1.1%	4.64	5.00	4.25	3,03,430
Apr 2011	4.65	−6.0%	5.30	5.68	4.56	2,10,460
Mar 2011	4.95	−3.8%	5.19	5.70	4.50	2,30,850
Feb 2011	5.14	0.0%	5.05	6.10	4.31	4,36,200
Jan 2011	5.14	−15.7%	6.23	6.45	5.12	3,71,360
Dec 2010	6.10	+6.9%	6.13	6.49	4.80	8,53,450
Nov 2010	5.71	−11.8%	6.60	7.15	5.20	12,90,980
Oct 2010	6.47	−5.9%	6.80	7.37	6.30	10,29,040
Sep 2010	6.87	+21.6%	6.75	7.90	6.20	1,24,47,530
Aug 2010	5.65	−11.1%	7.00	7.00	5.36	11,77,830
Jul 2010BSE close	6.36	+28.8%	5.17	7.45	4.88	1,33,28,940
Jun 2010BSE close	4.94	+9.1%	4.55	5.50	4.23	15,83,820
May 2010BSE close	4.53	–	11.50	11.50	4.11	69,24,590

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	8.39	8.80	8.36	8.39	8.37	9,828
29 Oct 2026	8.81	9.19	8.80	8.80	8.90	21,373
28 Oct 2026	9.26	9.98	9.26	9.26	9.27	18,179
27 Oct 2026	9.74	10.76	9.74	9.74	9.76	1,99,913
26 Oct 2026	10.73	10.73	10.25	10.25	10.38	180
23 Oct 2026	10.78	10.78	10.78	10.78	10.78	120
22 Oct 2026	11.00	11.00	11.00	11.00	11.00	10,229
21 Oct 2026	11.11	11.22	11.11	11.22	11.11	10,074
19 Oct 2026	11.33	11.33	11.33	11.33	11.33	16,117
16 Oct 2026	11.56	11.56	11.56	11.56	11.56	172
15 Oct 2026	12.03	12.03	11.79	11.79	11.81	14,150
14 Oct 2026	12.25	12.49	12.02	12.03	12.23	39,977
13 Oct 2026	12.73	12.73	12.25	12.25	12.71	50,543
12 Oct 2026	12.49	12.49	12.49	12.49	12.49	67,675
9 Oct 2026	12.74	12.80	12.74	12.74	12.75	54,196
8 Oct 2026	13.00	13.15	13.00	13.00	13.09	49,205
7 Oct 2026	12.74	13.21	12.74	13.21	12.93	83,817
6 Oct 2026	13.19	13.19	13.00	13.00	13.09	49,379
5 Oct 2026	12.94	12.94	12.94	12.94	12.94	1,04,231
1 Oct 2026	12.69	12.69	12.69	12.69	12.69	1,45,938
30 Sep 2026	11.97	12.45	11.97	12.45	12.16	78,520
29 Sep 2026	12.21	12.21	12.21	12.21	12.21	2,06,977

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kesar Enterprises bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2025	Split	0.1000	Each share became 10.
13 May 2010	Scheme of arrangement	–	A scheme of arrangement is a court-approved plan that merges, splits off or reorganises parts of a company. One took effect here and the price moved by a fifth or more between two trading sessions. What shareholders received is not on record, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.