Kesar Terminals & Infrastructure share price history

BSE: 533289Transport ServicesSmall Cap

Kesar Terminals & Infrastructure Limited · Face value ₹5 · Listed Dec 2010

₹55.00₹0.57 (1.05%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹54.43.

28 Oct: open ₹56.00, high ₹57.50, low ₹54.00

52-week range of traded prices to 28 Oct 2026

₹53.60Low, 14 Aug 2026₹102.00High, 4 Nov 2025

Market cap: ₹60 Cr3,126th largest listed
P/E: Lossover the last 12 months
P/B: 1.06
Dividend yield: 3.18%
ROE: −40.0%
ROE without one-offs: 9.2%
ROCE: 21.6%
Debt to equity: 0.00
Volume, BSE: 2,515

Kesar Terminals & Infrastructure share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kesar Terminals & Infrastructure's share price is on record from 11 Aug 2016, when it closed at ₹266.15, to 28 Oct 2026. Its highest close was ₹280.20 on 26 Aug 2016 and its lowest ₹15.95 on 22 Jun 2022. Some closes are BSE's, on days NSE has none. Its trading goes back to 22 Dec 2010, but prices before 11 Aug 2016 are not shown: on 11 Aug 2016 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	55.00	−32.9%	83.69	54.43	82.88	86.00	53.60	5,69,086
2025BSE close	82.00	+6.2%	106.40	64.71	77.21	109.00	60.12	15,23,841
2024BSE close	77.21	−20.6%	122.54	71.50	95.30	133.85	69.67	17,09,792
2023BSE close	97.24	+150.0%	103.84	30.86	39.80	106.00	30.05	31,90,062
2022BSE close	38.90	−17.0%	51.35	15.95	47.00	51.90	15.65	17,07,879
2021BSE close	46.85	+20.6%	71.45	29.85	40.00	73.80	28.00	20,23,803
2020BSE close	38.85	+20.5%	43.55	16.45	32.25	44.95	15.65	14,35,765
2019BSE close	32.25	−52.7%	67.90	26.45	68.50	69.50	25.10	25,73,897
2018	68.15	−61.7%	207.40	62.00	179.65	218.00	60.00	29,12,422
2017	177.80	−11.1%	246.70	174.15	199.90	250.00	170.35	64,15,272
2016BSE close	199.90	–	280.20	196.50	269.00	286.00	191.10	21,63,135

₹ 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. 2016 is from its first session, 11 Aug 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so farBSE close	55.00	−10.1%	60.10	62.00	54.00	27,387
Sep 2026BSE close	61.20	+4.1%	59.00	64.50	56.50	53,956
Aug 2026BSE close	58.80	−5.1%	62.00	62.00	53.60	61,398
Jul 2026BSE close	61.99	−2.8%	63.80	65.99	60.00	23,066
Jun 2026BSE close	63.80	+1.6%	61.00	67.50	61.00	16,145
May 2026BSE close	62.82	−4.8%	67.50	76.25	60.00	17,910
Apr 2026BSE close	66.01	+13.0%	61.00	73.50	59.00	36,342
Mar 2026BSE close	58.42	−9.4%	62.26	69.96	57.06	1,84,293
Feb 2026BSE close	64.49	−4.6%	65.26	79.20	63.99	38,198
Jan 2026BSE close	67.60	−17.6%	82.88	86.00	60.10	1,10,391
Dec 2025BSE close	82.00	−3.3%	86.99	89.00	75.90	31,536
Nov 2025BSE close	84.83	−8.2%	93.80	102.00	75.01	3,43,601
Oct 2025BSE close	92.40	−9.2%	101.75	107.00	89.10	77,043
Sep 2025BSE close	101.73	+3.9%	95.98	102.00	87.22	73,431
Aug 2025BSE close	97.93	+2.5%	96.25	107.00	84.10	95,986
Jul 2025BSE close	95.55	−5.3%	100.95	105.50	90.15	60,518
Jun 2025BSE close	100.94	+28.1%	79.00	109.00	79.00	3,02,609
May 2025BSE close	78.78	−5.9%	83.69	94.00	77.00	80,935
Apr 2025BSE close	83.69	+18.6%	76.00	99.00	69.01	1,64,742
Mar 2025BSE close	70.55	+2.1%	71.00	79.99	60.12	1,60,518
Feb 2025BSE close	69.11	−15.6%	74.41	82.00	66.06	57,291
Jan 2025BSE close	81.90	+6.1%	77.21	88.90	69.95	75,631
Dec 2024BSE close	77.21	−1.8%	81.80	84.90	71.35	54,448
Nov 2024BSE close	78.66	−4.5%	90.00	91.40	74.38	59,531
Oct 2024BSE close	82.34	−14.2%	98.00	98.00	71.01	70,713
Sep 2024BSE close	96.00	−7.2%	108.60	109.00	88.10	52,260
Aug 2024BSE close	103.48	+3.5%	102.00	108.08	90.50	1,68,048
Jul 2024BSE close	100.00	−3.3%	103.00	123.70	92.85	1,45,921
Jun 2024BSE close	103.42	+27.9%	78.50	133.85	73.00	5,77,945
May 2024BSE close	80.83	+1.0%	82.00	87.50	74.15	70,064
Apr 2024BSE close	80.02	+11.9%	71.50	97.00	69.67	1,33,456
Mar 2024BSE close	71.50	−20.7%	91.95	91.95	70.00	89,622
Feb 2024BSE close	90.14	+4.2%	88.00	95.00	76.01	1,62,354
Jan 2024BSE close	86.49	−11.1%	95.30	99.88	86.49	1,25,430
Dec 2023BSE close	97.24	+34.6%	75.85	106.00	74.06	8,46,763
Nov 2023BSE close	72.24	+32.8%	54.39	72.24	51.00	1,20,241
Oct 2023BSE close	54.39	−4.5%	59.70	60.00	50.35	2,62,832
Sep 2023BSE close	56.97	+23.8%	45.25	62.61	43.00	4,87,162
Aug 2023BSE close	46.00	+19.2%	39.00	52.90	37.50	4,59,161
Jul 2023BSE close	38.59	−4.7%	40.60	42.60	37.20	1,52,925
Jun 2023BSE close	40.50	−11.1%	46.00	46.49	40.20	1,28,885
May 2023BSE close	45.57	+17.7%	42.50	51.35	37.02	4,46,248
Apr 2023BSE close	38.73	+25.5%	32.00	38.73	30.12	72,604
Mar 2023BSE close	30.86	−6.2%	34.45	37.00	30.10	88,809
Feb 2023BSE close	32.90	−6.8%	36.95	38.00	30.05	37,506
Jan 2023BSE close	35.30	−9.3%	39.80	41.50	35.15	86,926
Dec 2022BSE close	38.90	+39.4%	26.85	41.50	26.85	2,26,827
Nov 2022BSE close	27.90	−13.4%	33.00	34.40	22.85	80,430
Oct 2022BSE close	32.20	+34.4%	24.80	35.50	22.15	2,24,031
Sep 2022BSE close	23.95	−13.1%	26.20	26.20	22.55	77,825
Aug 2022BSE close	27.55	+29.6%	21.65	30.45	21.65	45,294
Jul 2022BSE close	21.25	+19.7%	18.10	21.25	18.10	1,40,654
Jun 2022BSE close	17.75	−37.9%	27.20	27.20	15.65	1,69,887
May 2022BSE close	28.60	−18.3%	35.00	35.00	28.50	67,989
Apr 2022BSE close	35.00	+9.9%	32.90	38.00	31.50	1,87,748
Mar 2022BSE close	31.85	−10.2%	36.00	36.50	28.00	2,89,408
Feb 2022BSE close	35.45	−20.8%	45.50	46.00	34.60	79,232
Jan 2022BSE close	44.75	−4.5%	47.00	51.90	43.10	1,18,554
Dec 2021BSE close	46.85	+20.1%	39.00	48.65	37.50	52,031
Nov 2021BSE close	39.00	−17.0%	48.90	50.00	38.95	34,390
Oct 2021BSE close	47.00	+4.9%	45.00	59.20	44.10	73,216
Sep 2021BSE close	44.80	−7.0%	48.20	50.00	43.05	87,819
Aug 2021BSE close	48.15	−18.9%	61.90	62.30	40.70	93,229
Jul 2021BSE close	59.35	+14.0%	53.95	73.80	49.00	3,68,076
Jun 2021BSE close	52.05	+33.1%	39.00	63.20	36.50	4,86,261
May 2021BSE close	39.10	+22.2%	33.00	45.30	31.50	2,26,847
Apr 2021BSE close	32.00	−5.2%	35.00	35.50	29.05	31,830
Mar 2021BSE close	33.75	−6.0%	35.05	39.60	28.00	3,90,711
Feb 2021BSE close	35.90	−6.5%	39.00	42.00	33.10	82,261
Jan 2021BSE close	38.40	−1.2%	40.00	44.80	34.15	97,132
Dec 2020BSE close	38.85	+20.3%	32.70	44.95	31.10	2,43,742
Nov 2020BSE close	32.30	+12.3%	28.10	35.00	27.50	83,336
Oct 2020BSE close	28.75	0.0%	29.80	32.90	28.00	91,682
Sep 2020BSE close	28.75	+3.4%	28.25	30.65	26.25	1,82,559
Aug 2020BSE close	27.80	+11.4%	24.50	30.30	23.65	1,43,590
Jul 2020BSE close	24.95	−11.8%	30.50	30.50	24.95	53,453
Jun 2020BSE close	28.30	+24.1%	23.50	33.25	22.60	73,268
May 2020BSE close	22.80	−2.8%	23.45	26.35	22.00	37,235
Apr 2020BSE close	23.45	+30.6%	17.95	25.80	17.95	1,19,755
Mar 2020BSE close	17.95	−34.6%	29.45	29.45	15.65	1,09,005
Feb 2020BSE close	27.45	−11.9%	31.15	33.95	26.20	1,55,434
Jan 2020BSE close	31.15	−3.4%	32.25	35.25	29.15	1,42,706
Dec 2019BSE close	32.25	+2.4%	31.50	43.75	25.10	6,06,908
Nov 2019	31.50	+4.0%	30.95	34.65	29.15	78,395
Oct 2019	30.30	−10.0%	35.05	35.05	28.75	69,486
Sep 2019	33.65	+6.5%	33.00	42.60	30.85	78,016
Aug 2019	31.60	−3.2%	33.75	36.35	30.10	1,36,279
Jul 2019	32.65	−38.7%	55.90	58.55	32.40	6,19,486
Jun 2019	53.25	+4.1%	52.90	53.25	34.25	3,23,262
May 2019	51.15	−9.1%	56.25	59.70	46.65	1,86,959
Apr 2019	56.30	−7.6%	61.95	64.60	54.00	80,905
Mar 2019	60.90	+19.1%	51.90	67.70	51.50	2,24,001
Feb 2019	51.15	−16.1%	61.80	61.80	46.65	93,590
Jan 2019	61.00	−10.5%	68.50	69.50	60.30	76,610
Dec 2018	68.15	+1.2%	69.00	72.00	61.05	58,099
Nov 2018	67.35	−1.8%	66.00	77.45	65.85	1,08,724
Oct 2018	68.55	−3.0%	75.90	77.50	60.00	91,493
Sep 2018	70.70	−20.5%	89.00	100.85	65.55	1,14,882
Aug 2018	88.95	−2.1%	90.00	110.00	86.00	1,07,790
Jul 2018	90.90	−11.5%	106.80	117.00	82.35	1,07,237
Jun 2018	102.70	−16.8%	128.00	139.00	101.00	5,62,172
May 2018	123.50	−6.7%	133.05	136.70	100.35	1,85,641
Apr 2018	132.40	+3.4%	129.00	148.55	126.65	1,50,660
Mar 2018	128.05	−14.9%	151.40	154.30	121.10	2,90,737
Feb 2018	150.40	−15.8%	178.65	185.00	141.15	2,78,202
Jan 2018	178.60	+0.4%	179.65	218.00	177.00	8,56,785
Dec 2017	177.80	−5.9%	191.00	192.00	177.10	3,67,970
Nov 2017	189.00	−3.1%	195.15	215.00	177.25	4,65,201
Oct 2017	195.05	0.0%	197.05	216.00	181.00	5,83,774
Sep 2017	195.00	−18.3%	240.15	249.40	192.65	4,02,842
Aug 2017	238.55	+9.5%	217.80	250.00	175.55	4,99,336
Jul 2017	217.80	+4.6%	209.90	241.00	201.20	6,65,991
Jun 2017	208.30	+11.0%	188.30	244.00	170.35	10,26,673
May 2017	187.65	−10.4%	207.05	212.85	186.20	2,07,915
Apr 2017	209.45	+9.2%	193.05	236.20	193.05	8,80,061
Mar 2017	191.75	−7.7%	211.40	225.00	183.60	6,34,941
Feb 2017	207.85	−0.4%	207.00	229.85	199.00	1,84,866
Jan 2017	208.70	+4.4%	199.90	244.00	196.10	4,95,702
Dec 2016	199.90	−8.6%	217.00	228.00	195.40	1,43,603
Nov 2016	218.75	−18.2%	259.10	275.00	191.10	2,17,347
Oct 2016	267.50	+3.9%	264.10	279.85	228.50	4,45,541
Sep 2016	257.50	−0.7%	268.95	286.00	235.00	5,11,003
Aug 2016BSE close	259.35	–	269.00	286.00	221.95	8,45,641

₹ 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
28 Oct 2026	56.00	57.50	54.00	55.00	55.41	2,515
27 Oct 2026	56.70	56.70	54.10	54.43	54.98	119
26 Oct 2026	55.10	57.00	54.00	56.99	55.02	2,485
23 Oct 2026	55.50	57.00	55.22	55.22	55.29	796
22 Oct 2026	58.00	58.00	55.20	55.22	56.63	1,401
21 Oct 2026	59.00	59.50	57.01	57.83	58.42	626
19 Oct 2026	59.79	59.79	58.00	58.00	58.08	210
15 Oct 2026	59.50	59.50	59.50	59.50	59.50	8
14 Oct 2026	58.90	59.50	57.50	59.50	58.06	1,188
13 Oct 2026	58.20	60.00	57.00	58.39	57.43	2,406
9 Oct 2026	60.10	60.10	58.00	58.20	58.91	162
8 Oct 2026	61.50	62.00	61.40	61.50	61.50	345
7 Oct 2026	61.50	61.50	61.50	61.50	61.50	102
6 Oct 2026	60.00	61.00	59.00	60.91	60.80	2,157
5 Oct 2026	58.00	60.50	58.00	59.00	58.49	2,745
1 Oct 2026	60.10	60.10	58.00	58.00	58.57	10,122
30 Sep 2026	61.20	61.20	61.20	61.20	61.20	127
28 Sep 2026	62.51	62.51	61.10	61.10	61.68	166
25 Sep 2026	60.50	63.00	59.16	62.20	62.21	3,363
24 Sep 2026	56.50	60.50	56.50	60.50	59.73	680
23 Sep 2026	59.01	60.00	59.00	60.00	59.59	792
22 Sep 2026	59.50	59.50	58.10	59.40	59.25	2,748

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 Terminals & Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
11 Aug 2016	Bonus	0.9615	Holders received 1 bonus share for every 25 held.
11 Aug 2016	Price move	–	A corporate action went ex within three days of this move (Bonus issue 1:25, ex-date 11 Aug 2016), and its terms do not account for the move. 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.