Kesar Petroproducts share price history

BSE: 524174Chemicals & PetrochemicalsSmall Cap

Kesar Petroproducts Ltd · Face value ₹1 · Listed Apr 1991

₹14.27₹0.47 (3.41%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹13.80.

29 Oct: open ₹13.86, high ₹14.60, low ₹13.60

52-week range of traded prices to 29 Oct 2026

₹11.02Low, 5 Oct 2026₹31.50High, 30 Oct 2025

Market cap: ₹159 Cr2,354th largest listed
P/E: Lossover the last 12 months
P/B: 0.92
Dividend yield: Nonein the last 12 months
ROE: −0.3%
ROCE: 2.6%
Debt to equity: 0.35
Volume, BSE: 26,684

Kesar Petroproducts share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Kesar Petroproducts' share price is on record from 18 Jun 2014, when it closed at ₹0.43, to 29 Oct 2026. Its highest close was ₹72.30 on 12 Oct 2017 and its lowest ₹0.43 on 18 Jun 2014, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.27	−41.5%	26.67	11.37	24.80	27.20	11.02	2,30,02,473
2025	24.39	−16.0%	33.44	20.17	30.00	35.00	19.50	3,00,02,168
2024	29.03	+222.6%	31.98	8.55	9.40	32.95	8.13	3,65,76,110
2023	9.00	+52.3%	10.54	4.85	6.10	10.75	4.55	1,79,86,135
2021	5.91	+0.2%	7.09	4.52	5.90	7.44	4.30	94,63,445
2020	5.90	+10.7%	7.83	2.55	5.58	7.98	2.45	90,07,526
2019	5.33	−55.9%	12.05	4.49	12.15	12.37	4.40	1,24,02,231
2018	12.09	−77.1%	56.10	10.36	54.00	58.80	9.81	9,33,40,586
2017	52.80	+24.2%	72.30	31.95	41.25	74.80	29.50	7,27,00,086
2016	42.50	−26.2%	61.00	37.25	55.10	62.30	35.50	37,54,043
2015	57.55	+662.3%	66.70	6.18	7.70	66.70	5.88	70,64,583
2014	7.55	–	7.55	0.43	0.41	7.55	0.41	2,00,640

₹ 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. 2023 is from its first session, 14 Feb 2023. 2014 is from its first session, 18 Jun 2014. The change in 2023 is on the close at the end of 2021, the last year before it with a trade. The 2021 close is its last trade, on 6 Dec 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.27	+18.4%	11.65	16.25	11.02	17,67,165
Sep 2026	12.05	−5.0%	12.79	14.86	11.62	17,10,805
Aug 2026	12.68	−24.6%	17.28	17.40	11.99	22,67,960
Jul 2026	16.81	−1.3%	17.20	21.17	15.51	28,65,814
Jun 2026	17.04	−11.2%	18.49	18.80	14.14	26,73,695
May 2026	19.18	−16.5%	23.00	24.50	19.18	36,25,004
Apr 2026	22.98	+6.0%	20.26	26.90	20.26	23,80,200
Mar 2026	21.67	−9.2%	22.60	25.75	20.00	21,01,120
Feb 2026	23.87	+10.4%	20.75	27.20	20.60	25,86,662
Jan 2026	21.62	−11.4%	24.80	25.70	20.02	10,24,048
Dec 2025	24.39	−13.4%	27.99	28.94	23.00	11,36,841
Nov 2025	28.16	−7.5%	30.66	30.98	25.50	13,05,951
Oct 2025	30.45	−3.1%	30.90	32.65	26.19	17,58,958
Sep 2025	31.42	+3.4%	30.55	35.00	29.56	39,72,695
Aug 2025	30.39	+11.3%	27.01	34.25	27.01	53,26,327
Jul 2025	27.30	+4.8%	25.51	31.98	23.00	59,79,398
Jun 2025	26.05	+1.6%	26.27	28.15	23.75	15,39,173
May 2025	25.63	+11.3%	20.80	28.30	20.25	19,25,293
Apr 2025	23.03	−4.3%	23.70	25.56	21.56	7,20,625
Mar 2025	24.06	+8.3%	22.25	26.10	19.50	23,89,710
Feb 2025	22.21	−19.5%	27.10	31.00	20.60	13,53,343
Jan 2025	27.60	−4.9%	30.00	30.95	22.50	25,93,854
Dec 2024	29.03	+15.7%	24.60	32.95	24.60	44,43,345
Nov 2024	25.10	−2.8%	26.00	27.69	22.20	24,64,091
Oct 2024	25.82	+49.2%	17.78	28.71	16.52	63,10,180
Sep 2024	17.30	−14.3%	20.00	20.17	16.49	9,19,912
Aug 2024	20.18	+9.1%	18.85	22.38	16.53	35,07,521
Jul 2024	18.49	−0.7%	19.55	22.61	17.10	31,47,479
Jun 2024	18.62	+57.5%	12.25	18.62	11.03	45,18,015
May 2024	11.82	+2.8%	11.40	12.14	10.50	20,12,998
Apr 2024	11.50	+34.5%	8.13	12.99	8.13	34,66,845
Mar 2024	8.55	−29.7%	11.93	12.96	8.40	18,55,756
Feb 2024	12.17	−5.4%	13.11	14.17	12.17	17,92,004
Jan 2024	12.86	+42.9%	9.40	12.86	9.40	21,37,964
Dec 2023	9.00	−7.8%	9.95	10.75	8.82	16,77,206
Nov 2023	9.76	+34.1%	7.14	9.76	6.74	14,82,559
Oct 2023	7.28	−1.0%	7.40	8.69	7.28	11,72,793
Sep 2023	7.35	+29.9%	5.88	7.35	5.40	13,06,851
Aug 2023	5.66	−3.7%	6.08	6.26	5.51	7,50,904
Jul 2023	5.88	−11.0%	6.79	6.85	5.71	7,40,733
Jun 2023	6.61	+16.4%	5.79	8.98	5.60	33,75,609
May 2023	5.68	−2.9%	5.85	6.09	4.55	12,49,527
Apr 2023	5.85	+0.5%	6.12	7.00	5.55	9,77,793
Mar 2023	5.82	−4.3%	6.21	6.99	4.56	25,66,222
Feb 2023	6.08	+2.9%	6.10	7.05	4.98	26,85,938
Dec 2021	5.91	+5.0%	5.91	5.91	5.70	2,16,983
Nov 2021	5.63	+4.8%	5.37	5.63	4.86	4,22,965
Oct 2021	5.37	+4.7%	4.94	5.92	4.89	4,63,806
Sep 2021	5.13	+11.5%	4.50	5.13	4.41	7,10,208
Aug 2021	4.60	−5.7%	4.68	5.30	4.59	8,65,016
Jul 2021	4.88	+3.0%	4.97	5.42	4.70	8,95,519
Jun 2021	4.74	−9.7%	5.15	5.15	4.30	4,96,503
May 2021	5.25	+4.0%	5.00	5.47	4.91	5,13,433
Apr 2021	5.05	+6.3%	4.98	6.33	4.75	7,89,163
Mar 2021	4.75	−21.6%	6.14	7.44	4.75	15,30,848
Feb 2021	6.06	−1.3%	6.14	6.26	5.25	12,88,810
Jan 2021	6.14	+4.1%	5.90	6.67	5.79	12,70,191
Dec 2020	5.90	−13.0%	7.11	7.98	5.85	13,63,149
Nov 2020	6.78	+68.2%	4.15	6.78	3.85	13,57,299
Oct 2020	4.03	−14.1%	4.82	4.84	3.76	4,95,449
Sep 2020	4.69	+5.9%	4.39	5.25	3.78	7,92,306
Aug 2020	4.43	+13.9%	3.82	5.09	3.63	9,65,664
Jul 2020	3.89	−22.7%	4.93	5.13	3.89	5,55,040
Jun 2020	5.03	+11.0%	4.55	5.42	4.21	5,02,852
May 2020	4.53	−1.3%	4.50	4.79	4.01	4,49,250
Apr 2020	4.59	+68.8%	2.84	5.01	2.84	4,89,323
Mar 2020	2.72	−41.3%	4.63	4.85	2.45	7,84,118
Feb 2020	4.63	−25.0%	6.38	6.38	4.56	6,23,983
Jan 2020	6.17	+15.8%	5.58	6.72	5.25	6,29,093
Dec 2019	5.33	−10.3%	5.71	6.10	4.86	5,16,550
Nov 2019	5.94	−9.3%	6.98	7.50	5.30	7,42,564
Oct 2019	6.55	+12.5%	5.98	6.75	4.40	9,06,550
Sep 2019	5.82	+3.0%	5.40	6.95	4.90	5,20,181
Aug 2019	5.65	−2.9%	6.10	7.50	5.30	5,84,117
Jul 2019	5.82	−15.2%	7.00	8.35	5.00	11,88,548
Jun 2019	6.86	−18.5%	8.15	8.45	6.52	7,60,707
May 2019	8.42	−0.1%	8.33	9.86	7.85	10,91,491
Apr 2019	8.43	−16.2%	10.25	10.25	7.71	14,69,756
Mar 2019	10.06	+10.7%	9.38	11.65	8.91	22,76,724
Feb 2019	9.09	−13.2%	10.59	10.59	7.70	10,91,781
Jan 2019	10.47	−13.4%	12.15	12.37	10.00	12,53,262
Dec 2018	12.09	+0.6%	12.46	12.84	11.01	7,63,996
Nov 2018	12.02	−6.7%	13.25	14.94	10.80	19,73,987
Oct 2018	12.88	−6.7%	14.15	14.49	9.81	46,02,941
Sep 2018	13.80	−19.8%	17.30	17.50	13.20	39,51,734
Aug 2018	17.20	−6.3%	18.70	23.70	15.45	52,58,184
Jul 2018	18.35	−11.8%	22.00	22.00	14.95	41,67,832
Jun 2018	20.80	−30.7%	30.00	30.45	19.35	1,48,86,439
May 2018	30.00	−9.1%	33.40	40.90	29.50	53,26,653
Apr 2018	33.00	−3.5%	34.45	42.00	32.40	61,06,853
Mar 2018	34.20	−18.6%	42.00	43.00	32.40	89,55,110
Feb 2018	42.00	−9.2%	46.50	53.80	36.10	1,37,94,070
Jan 2018	46.25	−12.4%	54.00	58.80	45.90	2,35,52,787
Dec 2017	52.80	−1.3%	54.85	63.35	48.85	1,39,64,653
Nov 2017	53.50	−15.8%	64.00	66.00	45.50	1,45,20,914
Oct 2017	63.55	+15.8%	55.90	74.80	52.40	1,45,35,841
Sep 2017	54.90	+41.5%	39.00	62.40	38.40	84,27,169
Aug 2017	38.80	+0.9%	38.45	41.00	29.50	69,36,055
Jul 2017	38.45	−5.6%	41.05	43.30	35.55	1,12,28,260
Jun 2017	40.75	−7.6%	46.30	51.35	37.65	24,61,190
May 2017	44.10	+0.1%	45.00	45.75	36.35	1,24,174
Apr 2017	44.05	+0.6%	45.45	50.90	41.30	1,14,681
Mar 2017	43.80	−4.6%	46.10	46.10	39.05	1,12,975
Feb 2017	45.90	−5.5%	48.50	55.75	44.70	1,09,611
Jan 2017	48.55	+14.2%	41.25	54.90	41.00	1,64,563
Dec 2016	42.50	+6.4%	40.00	50.00	38.00	86,594
Nov 2016	39.95	−17.7%	46.30	53.00	39.10	6,42,554
Oct 2016	48.55	+3.5%	46.65	51.50	44.25	1,57,543
Sep 2016	46.90	−2.6%	48.15	53.00	43.10	1,52,540
Aug 2016	48.15	+18.2%	39.10	53.40	36.00	1,52,706
Jul 2016	40.75	−5.1%	43.50	43.95	36.15	3,74,115
Jun 2016	42.95	+0.8%	40.60	44.80	35.50	9,28,418
May 2016	42.60	+3.3%	40.00	46.85	38.25	3,09,980
Apr 2016	41.25	−3.4%	42.50	45.00	36.10	1,50,399
Mar 2016	42.70	−2.2%	42.20	46.80	40.80	2,49,821
Feb 2016	43.65	−13.7%	48.85	54.95	41.50	2,93,627
Jan 2016	50.60	−12.1%	55.10	62.30	45.25	2,55,746
Dec 2015	57.55	−2.8%	61.00	63.25	45.70	11,43,716
Nov 2015	59.20	+14.3%	53.05	66.70	53.05	10,80,063
Oct 2015	51.80	+24.1%	43.00	54.24	41.36	6,83,714
Sep 2015	41.73	+53.5%	26.20	41.73	24.80	3,75,490
Aug 2015	27.19	+43.0%	19.95	27.52	18.90	1,78,840
Jul 2015	19.01	+8.6%	17.86	19.90	13.75	8,74,600
Jun 2015	17.51	+19.4%	14.39	17.57	14.38	4,98,370
May 2015	14.67	+23.2%	12.50	14.67	11.34	9,72,330
Apr 2015	11.91	+92.6%	5.88	11.91	5.88	10,64,550
Mar 2015	6.18	−50.5%	12.24	12.24	6.18	1,10,390
Feb 2015	12.48	+12.2%	11.34	14.62	11.34	42,650
Jan 2015	11.13	+47.4%	7.70	11.13	7.70	39,870
Dec 2014	7.55	+53.1%	5.03	7.55	5.03	57,430
Nov 2014	4.93	+38.5%	3.63	4.93	3.63	69,810
Oct 2014	3.56	+40.7%	2.58	3.56	2.58	20,220
Sep 2014	2.53	+50.8%	1.71	2.53	1.71	12,400
Aug 2014	1.68	+39.4%	1.23	1.68	1.23	17,770
Jul 2014	1.20	+92.6%	0.66	1.20	0.66	11,650
Jun 2014	0.63	–	0.41	0.63	0.41	11,360

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	13.86	14.60	13.60	14.27	14.17	26,684
28 Oct 2026	14.00	14.40	13.66	13.80	13.92	24,160
27 Oct 2026	13.54	15.67	13.00	14.28	14.31	59,117
26 Oct 2026	13.67	13.80	13.01	13.06	13.19	42,265
23 Oct 2026	13.55	13.88	13.10	13.67	13.59	53,926
22 Oct 2026	13.50	13.69	12.70	13.49	13.33	19,098
21 Oct 2026	14.00	14.18	12.85	13.19	13.59	69,237
19 Oct 2026	13.93	14.37	13.50	14.18	14.06	87,379
16 Oct 2026	15.00	15.00	13.65	13.93	14.40	63,881
15 Oct 2026	15.95	16.25	14.30	14.71	15.40	73,766
14 Oct 2026	14.51	15.95	13.52	15.46	15.18	5,63,792
13 Oct 2026	12.26	14.26	11.66	14.26	14.05	3,09,340
12 Oct 2026	11.80	12.55	11.60	11.89	12.07	73,868
9 Oct 2026	11.81	12.15	11.30	11.58	11.81	38,214
8 Oct 2026	12.21	12.21	11.23	12.05	11.77	49,283
7 Oct 2026	12.00	12.25	11.61	12.21	12.04	33,509
6 Oct 2026	11.78	11.84	11.41	11.84	11.80	26,871
5 Oct 2026	11.51	12.00	11.02	11.37	11.45	63,928
1 Oct 2026	11.65	12.19	11.23	11.51	11.63	88,847
30 Sep 2026	12.49	12.49	11.85	12.05	12.17	72,314
29 Sep 2026	12.00	12.50	11.62	12.25	12.10	68,972
28 Sep 2026	12.99	12.99	11.96	12.13	12.19	1,12,906

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 Petroproducts bonus and split history

Ex-date	Event	Price factor	What happened
30 Oct 2015	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.