BSE · KESAR · stock
Kesar India Limited (KESAR) stock price history
Every BSE trading session of Kesar India Limited from Jul 12, 2022 to Sep 28, 2026: 1,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KESAR adjusted close, 2022 to 2026
- ₹3,918
- All time high, 2024
- ₹1,341
- 52 week high, ₹700.00 low
- 1,041
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KESAR key facts
- Kesar India Limited (KESAR) closed at ₹1,195 on Sep 28, 2026 on BSE.
- KESAR's all time high close is ₹3,918, set on Mar 1, 2024; its all time low close is ₹110.00 on Mar 14, 2023.
- KESAR's 52 week range is ₹700.00 to ₹1,341.
- KESAR returned +70.7% over the year to Sep 28, 2026.
- Since Jul 12, 2022 KESAR returned +587%, +58.0% a year compounded.
- KESAR's deepest drawdown was -91.5% from Mar 7, 2024 to Apr 16, 2024.
- DataCedar holds 1,041 daily sessions of KESAR history from Jul 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KESAR price chart, 2022 to 2026
KESAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | -4.6% |
| 6 months | +16.6% |
| Year to date | +3.2% |
| 1 year | +70.7% |
| 3 years | +236.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 12, 2022 | +586.8% |
| Compound annual growth, 4.2 years | +58.0% |
KESAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3,918 on Mar 1, 2024
- All time low close
- ₹110.00 on Mar 14, 2023
- 52 week high
- ₹1,341 on Sep 3, 2026
- 52 week low
- ₹700.00 on Sep 29, 2025
- Deepest drawdown
- -91.5% from Mar 7, 2024 to Apr 16, 2024, not yet recovered
- Best single session
- +20.0% on Jul 26, 2022
- Worst single session
- -87.1% on Mar 11, 2024
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2022
- 6.9×
- Best calendar year
- 2023, +514%
- Worst calendar year
- 2024, -23%
KESAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,258 | ₹1,341 | ₹1,025 | ₹1,195 | -5.2% | 5.9M | 184 |
| 2025 | ₹820.00 | ₹1,280 | ₹476.00 | ₹1,260 | +55.8% | 1.1M | 248 |
| 2024 | ₹1,004 | ₹3,918 | ₹332.00 | ₹809.00 | -23.4% | 1.3M | 246 |
| 2023 | ₹172.00 | ₹1,628 | ₹100.40 | ₹1,056 | +514.2% | 1.2M | 245 |
| 2022 | ₹172.50 | ₹285.00 | ₹138.00 | ₹172.00 | n/a | 632.8K | 118 |
KESAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,195 | +3.1% |
| August 2026 | ₹1,159 | -8.7% |
| July 2026 | ₹1,270 | +1.9% |
| June 2026 | ₹1,246 | +3.9% |
| May 2026 | ₹1,200 | -4.0% |
| April 2026 | ₹1,250 | +10.1% |
| March 2026 | ₹1,135 | -2.8% |
| February 2026 | ₹1,168 | -2.3% |
| January 2026 | ₹1,195 | -5.2% |
| December 2025 | ₹1,260 | +44.0% |
| November 2025 | ₹875.00 | +2.9% |
| October 2025 | ₹850.05 | +15.8% |
About the KESAR data
Daily bars. 1,041 sessions from Jul 12, 2022 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KESAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KENRIK Kenrik Industries Limited
- KENVI Kenvi Jewels Limited
- KERALAYUR Kerala Ayurveda Limited
- KERNEX Kernex Microsystems (India) Limited
- KESARENT Kesar Enterprises Limited
- KESARPE Kesar Petroproducts Limited
- KESORAMIND Kesoram Industries Limited
- KETOMOTORS Keto Motors Limited
Common questions
KESAR share price history
