Kesar Terminals & Infrastructu Recent Share Price (BSE:533289)

BSE:533289 - Kesar Terminals & Infrastructure Ltd. Kesar Terminals & Infrastructu
Sector: Consumer Discretionary, Industry: Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jan 2014	INR	70	70	68.95	68.95	34.475	-1.05 (-1.50%)	650
22 Jan 2014	INR	65.65	70	65.65	70	35	+0.9 (+1.30%)	1,470
21 Jan 2014	INR	72	72	69	69.1	34.55	-2.9 (-4.03%)	821
20 Jan 2014	INR	70.1	72	70.1	72	36	0.0 (0.0%)	302
17 Jan 2014	INR	72	74.9	72	72	36	-1 (-1.37%)	4,421
16 Jan 2014	INR	71.35	73	71.35	73	36.5	+1.8 (+2.53%)	332
15 Jan 2014	INR	71.35	73.95	71.1	71.2	35.6	+0.4 (+0.56%)	433
14 Jan 2014	INR	71	71.35	69.75	70.8	35.4	-0.55 (-0.77%)	1,004
13 Jan 2014	INR	72.9	73	70.05	71.35	35.675	-1.05 (-1.45%)	1,825
10 Jan 2014	INR	70	72.4	70	72.4	36.2	+1.9 (+2.70%)	4,511
9 Jan 2014	INR	70	71.95	70	70.5	35.25	+1 (+1.44%)	5,272
8 Jan 2014	INR	69	69.7	69	69.5	34.75	+1.5 (+2.21%)	1,164
7 Jan 2014	INR	68	70	68	68	34	0.0 (0.0%)	743
6 Jan 2014	INR	69	69	68	68	34	-1.3 (-1.88%)	233
3 Jan 2014	INR	66.9	69.3	66.9	69.3	34.65	+3.3 (+5%)	600
2 Jan 2014	INR	67	67	66	66	33	+0.5 (+0.76%)	350
1 Jan 2014	INR	63.55	65.5	63.55	65.5	32.75	-1.2 (-1.80%)	675
31 Dec 2013	INR	65.05	66.7	63.05	66.7	33.35	+0.7 (+1.06%)	348
30 Dec 2013	INR	62.8	66	62.8	66	33	0.0 (0.0%)	784
27 Dec 2013	INR	66.9	66.9	64.15	66	33	+1.85 (+2.88%)	735
26 Dec 2013	INR	64	64.15	64	64.15	32.075	+3.05 (+4.99%)	4,106
24 Dec 2013	INR	61	61.1	61	61.1	30.55	+2.9 (+4.98%)	1,476
23 Dec 2013	INR	58.25	58.25	58.2	58.2	29.1	+2.7 (+4.86%)	2,080
20 Dec 2013	INR	55.5	55.5	55.5	55.5	27.75	-0.5 (-0.89%)	1,885
19 Dec 2013	INR	56	56	56	56	28	0.0 (0.0%)	200
18 Dec 2013	INR	56	56	56	56	28	+1 (+1.82%)	170
17 Dec 2013	INR	55	55	55	55	27.5	0.0 (0.0%)	0
16 Dec 2013	INR	54.5	55	54.5	55	27.5	0.0 (0.0%)	250
13 Dec 2013	INR	55	55	55	55	27.5	+1 (+1.85%)	202
12 Dec 2013	INR	54	54	54	54	27	0.0 (0.0%)	0