Kesar Enterprises (KESARENT) | Historial de Precios y Rendimientos | 2000 - 2026
Kesar Enterprises Ltd. Small-cap Consumer Defensive
Gráfico de Precios Históricos de Kesar Enterprises
Datos de Precios Históricos de Kesar Enterprises
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 4 jun. 2026 | ₹5,97 | -2,29% | ₹6,40 | ₹6,40 | ₹5,97 | 1,8K |
| 3 jun. 2026 | ₹6,11 | +4,27% | ₹5,87 | ₹6,15 | ₹5,63 | 28,8K |
| 2 jun. 2026 | ₹5,86 | -2,66% | ₹6,02 | ₹6,11 | ₹5,72 | 20,1K |
| 1 jun. 2026 | ₹6,02 | -2,75% | ₹6,32 | ₹6,32 | ₹5,95 | 9,8K |
| 29 may. 2026 | ₹6,19 | -3,58% | ₹6,45 | ₹6,45 | ₹6,13 | 12,9K |
| 27 may. 2026 | ₹6,42 | +2,72% | ₹6,35 | ₹6,48 | ₹6,30 | 10,4K |
| 26 may. 2026 | ₹6,25 | -3,85% | ₹6,50 | ₹6,50 | ₹6,21 | 46,4K |
| 25 may. 2026 | ₹6,50 | +4,00% | ₹6,42 | ₹6,53 | ₹6,20 | 21,7K |
| 22 may. 2026 | ₹6,25 | -3,70% | ₹6,40 | ₹6,74 | ₹6,20 | 10,3K |
| 21 may. 2026 | ₹6,49 | -1,07% | ₹6,50 | ₹6,58 | ₹6,12 | 6,5K |
| 20 may. 2026 | ₹6,56 | +0,92% | ₹6,59 | ₹6,59 | ₹6,25 | 4,1K |
| 19 may. 2026 | ₹6,50 | +1,56% | ₹6,60 | ₹6,60 | ₹6,20 | 1,7K |
| 18 may. 2026 | ₹6,40 | -0,16% | ₹6,50 | ₹6,69 | ₹6,09 | 23,6K |
| 15 may. 2026 | ₹6,41 | -1,08% | ₹6,50 | ₹6,70 | ₹6,40 | 7,1K |
| 14 may. 2026 | ₹6,48 | -3,71% | ₹6,73 | ₹6,89 | ₹6,40 | 8,5K |
| 13 may. 2026 | ₹6,73 | +1,20% | ₹6,65 | ₹6,95 | ₹6,36 | 14,5K |
| 12 may. 2026 | ₹6,65 | -1,92% | ₹6,89 | ₹6,98 | ₹6,63 | 18,6K |
| 11 may. 2026 | ₹6,78 | -3,00% | ₹7,13 | ₹7,13 | ₹6,65 | 20,4K |
| 8 may. 2026 | ₹6,99 | +3,10% | ₹6,62 | ₹6,99 | ₹6,62 | 22,9K |
| 7 may. 2026 | ₹6,78 | -1,74% | ₹6,75 | ₹7,00 | ₹6,75 | 5,8K |
| 6 may. 2026 | ₹6,90 | +2,22% | ₹6,84 | ₹7,00 | ₹6,51 | 18,3K |
| 5 may. 2026 | ₹6,75 | -1,60% | ₹6,83 | ₹7,19 | ₹6,63 | 8,7K |
| 4 may. 2026 | ₹6,86 | +1,63% | ₹6,89 | ₹7,08 | ₹6,50 | 88,9K |
| 30 abr. 2026 | ₹6,75 | +2,43% | ₹6,80 | ₹6,90 | ₹6,30 | 75,1K |
| 29 abr. 2026 | ₹6,59 | -0,15% | ₹6,70 | ₹6,70 | ₹6,40 | 4,0K |
| 28 abr. 2026 | ₹6,60 | 0,00% | ₹6,60 | ₹6,78 | ₹6,34 | 14,6K |
| 27 abr. 2026 | ₹6,60 | +1,85% | ₹6,80 | ₹6,80 | ₹6,51 | 13,9K |
| 24 abr. 2026 | ₹6,48 | -2,85% | ₹6,67 | ₹6,78 | ₹6,43 | 10,9K |
| 23 abr. 2026 | ₹6,67 | -0,45% | ₹6,79 | ₹6,79 | ₹6,37 | 17,2K |
| 22 abr. 2026 | ₹6,70 | +0,30% | ₹6,80 | ₹6,80 | ₹6,50 | 7,1K |
| 21 abr. 2026 | ₹6,68 | -1,18% | ₹6,82 | ₹6,82 | ₹6,48 | 4,1K |
| 20 abr. 2026 | ₹6,76 | -0,59% | ₹6,80 | ₹6,80 | ₹6,46 | 19,7K |
| 17 abr. 2026 | ₹6,80 | -0,58% | ₹6,75 | ₹7,15 | ₹6,60 | 25,6K |
| 16 abr. 2026 | ₹6,84 | -3,66% | ₹6,82 | ₹7,30 | ₹6,50 | 26,2K |
| 15 abr. 2026 | ₹7,10 | +6,45% | ₹6,99 | ₹7,25 | ₹6,71 | 39,2K |
| 13 abr. 2026 | ₹6,67 | -4,44% | ₹6,98 | ₹7,00 | ₹6,45 | 42,8K |
| 10 abr. 2026 | ₹6,98 | +1,45% | ₹6,94 | ₹7,00 | ₹6,50 | 30,1K |
| 9 abr. 2026 | ₹6,88 | -2,96% | ₹6,81 | ₹7,02 | ₹6,81 | 17,1K |
| 8 abr. 2026 | ₹7,09 | +2,16% | ₹7,11 | ₹7,52 | ₹6,95 | 70,9K |
| 7 abr. 2026 | ₹6,94 | +19,86% | ₹5,70 | ₹6,94 | ₹5,70 | 122,4K |
| 6 abr. 2026 | ₹5,79 | +5,27% | ₹5,50 | ₹5,96 | ₹5,48 | 31,9K |
| 2 abr. 2026 | ₹5,50 | -1,61% | ₹5,79 | ₹5,79 | ₹5,01 | 43,0K |
| 1 abr. 2026 | ₹5,59 | +7,09% | ₹5,35 | ₹5,78 | ₹5,35 | 36,6K |
| 30 mar. 2026 | ₹5,22 | +12,74% | ₹4,88 | ₹5,25 | ₹4,60 | 173,8K |
| 27 mar. 2026 | ₹4,63 | -3,54% | ₹4,90 | ₹4,94 | ₹4,40 | 63,6K |
| 25 mar. 2026 | ₹4,80 | +0,63% | ₹4,98 | ₹4,98 | ₹4,62 | 45,4K |
| 24 mar. 2026 | ₹4,77 | +3,47% | ₹5,04 | ₹5,04 | ₹4,60 | 16,1K |
| 23 mar. 2026 | ₹4,61 | -2,74% | ₹4,74 | ₹4,89 | ₹4,60 | 32,5K |
| 20 mar. 2026 | ₹4,74 | +1,28% | ₹4,78 | ₹5,07 | ₹4,68 | 89,5K |
| 19 mar. 2026 | ₹4,68 | -3,51% | ₹4,94 | ₹4,95 | ₹4,60 | 46,7K |
| 18 mar. 2026 | ₹4,85 | +7,54% | ₹4,61 | ₹4,85 | ₹4,61 | 44,1K |
| 17 mar. 2026 | ₹4,51 | -3,63% | ₹4,87 | ₹4,87 | ₹4,37 | 63,3K |
| 16 mar. 2026 | ₹4,68 | -1,06% | ₹4,74 | ₹4,92 | ₹4,59 | 10,6K |
| 13 mar. 2026 | ₹4,73 | -2,47% | ₹5,09 | ₹5,09 | ₹4,70 | 55,6K |
| 12 mar. 2026 | ₹4,85 | -4,15% | ₹5,05 | ₹5,05 | ₹4,70 | 48,7K |
| 11 mar. 2026 | ₹5,06 | +5,86% | ₹4,78 | ₹5,29 | ₹4,78 | 22,9K |
| 10 mar. 2026 | ₹4,78 | -3,24% | ₹4,99 | ₹4,99 | ₹4,58 | 34,5K |
| 9 mar. 2026 | ₹4,94 | +6,24% | ₹4,89 | ₹4,99 | ₹4,65 | 28,5K |
| 6 mar. 2026 | ₹4,65 | +1,53% | ₹4,67 | ₹4,95 | ₹4,50 | 33,2K |
| 5 mar. 2026 | ₹4,58 | -3,17% | ₹4,99 | ₹4,99 | ₹4,52 | 38,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹6,19 | -0,96% | ₹6,42 | ₹6,53 | ₹6,13 | 91,3K |
| 18 may. 2026 | ₹6,25 | -2,50% | ₹6,50 | ₹6,74 | ₹6,09 | 46,1K |
| 11 may. 2026 | ₹6,41 | -8,30% | ₹7,13 | ₹7,13 | ₹6,36 | 69,2K |
| 4 may. 2026 | ₹6,99 | +3,56% | ₹6,89 | ₹7,19 | ₹6,50 | 144,6K |
| 27 abr. 2026 | ₹6,75 | +4,17% | ₹6,80 | ₹6,90 | ₹6,30 | 107,6K |
| 20 abr. 2026 | ₹6,48 | -4,71% | ₹6,80 | ₹6,82 | ₹6,37 | 59,0K |
| 13 abr. 2026 | ₹6,80 | -2,58% | ₹6,98 | ₹7,30 | ₹6,45 | 133,8K |
| 6 abr. 2026 | ₹6,98 | +26,91% | ₹5,50 | ₹7,52 | ₹5,48 | 272,4K |
| 30 mar. 2026 | ₹5,50 | +18,79% | ₹4,88 | ₹5,79 | ₹4,60 | 253,4K |
| 23 mar. 2026 | ₹4,63 | -2,32% | ₹4,74 | ₹5,04 | ₹4,40 | 157,7K |
| 16 mar. 2026 | ₹4,74 | +0,21% | ₹4,74 | ₹5,07 | ₹4,37 | 254,1K |
| 9 mar. 2026 | ₹4,73 | +1,72% | ₹4,89 | ₹5,29 | ₹4,58 | 190,2K |
| 2 mar. 2026 | ₹4,65 | -0,64% | ₹4,60 | ₹5,09 | ₹4,10 | 181,7K |
| 23 feb. 2026 | ₹4,68 | -6,40% | ₹5,00 | ₹5,28 | ₹4,50 | 149,0K |
| 16 feb. 2026 | ₹5,00 | -3,10% | ₹5,18 | ₹5,74 | ₹4,95 | 205,6K |
| 9 feb. 2026 | ₹5,16 | -3,37% | ₹5,45 | ₹5,70 | ₹5,13 | 118,4K |
| 2 feb. 2026 | ₹5,34 | -1,84% | ₹6,06 | ₹6,06 | ₹4,87 | 246,5K |
| 26 ene. 2026 | ₹5,44 | +11,02% | ₹5,30 | ₹6,50 | ₹4,17 | 187,0K |
| 19 ene. 2026 | ₹4,90 | -18,33% | ₹6,30 | ₹6,30 | ₹4,85 | 176,0K |
| 12 ene. 2026 | ₹6,00 | -1,64% | ₹6,20 | ₹6,39 | ₹5,80 | 58,8K |
| 5 ene. 2026 | ₹6,10 | -4,39% | ₹6,33 | ₹6,65 | ₹5,85 | 204,0K |
| 29 dic. 2025 | ₹6,38 | -1,09% | ₹6,58 | ₹7,65 | ₹5,98 | 200,1K |
| 22 dic. 2025 | ₹6,45 | -3,01% | ₹6,57 | ₹6,70 | ₹6,06 | 203,9K |
| 15 dic. 2025 | ₹6,65 | +0,91% | ₹6,65 | ₹7,18 | ₹6,40 | 402,8K |
| 8 dic. 2025 | ₹6,59 | -16,05% | ₹7,42 | ₹7,99 | ₹6,51 | 329,7K |
| 1 dic. 2025 | ₹7,85 | -16,76% | ₹9,72 | ₹9,72 | ₹7,17 | 209,6K |
| 24 nov. 2025 | ₹9,43 | +24,24% | ₹7,99 | ₹10,02 | ₹7,02 | 315,0K |
| 17 nov. 2025 | ₹7,59 | -2,32% | ₹7,84 | ₹8,39 | ₹7,16 | 58,1K |
| 10 nov. 2025 | ₹7,77 | -9,02% | ₹8,54 | ₹8,87 | ₹7,50 | 141,5K |
| 3 nov. 2025 | ₹8,54 | -0,93% | ₹8,62 | ₹9,40 | ₹8,00 | 45,9K |
| 27 oct. 2025 | ₹8,62 | -7,61% | ₹8,88 | ₹9,49 | ₹8,14 | 83,6K |
| 20 oct. 2025 | ₹9,33 | -3,72% | ₹9,69 | ₹9,99 | ₹8,76 | 91,8K |
| 13 oct. 2025 | ₹9,69 | +11,25% | ₹8,33 | ₹10,56 | ₹8,28 | 195,5K |
| 6 oct. 2025 | ₹8,71 | -9,37% | ₹9,42 | ₹9,42 | ₹8,71 | 46,3K |
| 29 sept. 2025 | ₹9,61 | -7,60% | ₹10,20 | ₹10,20 | ₹9,61 | 14,2K |
| 22 sept. 2025 | ₹10,40 | -8,77% | ₹11,20 | ₹11,20 | ₹10,40 | 23,9K |
| 15 sept. 2025 | ₹11,40 | +6,05% | ₹10,75 | ₹11,60 | ₹10,75 | 439,9K |
| 8 sept. 2025 | ₹10,75 | -7,73% | ₹11,42 | ₹11,42 | ₹10,55 | 100,6K |
| 1 sept. 2025 | ₹11,65 | +7,97% | ₹11,32 | ₹12,12 | ₹11,32 | 217,9K |
| 25 ago. 2025 | ₹10,79 | +11,12% | ₹9,80 | ₹10,79 | ₹9,26 | 180,9K |
| 18 ago. 2025 | ₹9,71 | +1,68% | ₹9,20 | ₹10,20 | ₹9,20 | 116,2K |
| 11 ago. 2025 | ₹9,55 | -6,00% | ₹10,16 | ₹10,16 | ₹9,01 | 138,8K |
| 4 ago. 2025 | ₹10,16 | -0,39% | ₹10,20 | ₹11,08 | ₹9,47 | 232,1K |
| 28 jul. 2025 | ₹10,20 | -26,30% | ₹14,68 | ₹14,80 | ₹10,20 | 784,3K |
| 21 jul. 2025 | ₹13,84 | +78,35% | ₹7,76 | ₹14,87 | ₹7,51 | 4,7M |
| 14 jul. 2025 | ₹7,76 | +1,31% | ₹7,57 | ₹8,42 | ₹7,50 | 115,2K |
| 7 jul. 2025 | ₹7,66 | 0,00% | ₹7,66 | ₹8,39 | ₹7,50 | 79,8K |
| 30 jun. 2025 | ₹7,66 | +0,13% | ₹7,80 | ₹8,35 | ₹7,18 | 57,6K |
| 23 jun. 2025 | ₹7,65 | +0,26% | ₹8,20 | ₹8,20 | ₹7,25 | 33,8K |
| 16 jun. 2025 | ₹7,63 | -4,62% | ₹8,05 | ₹8,36 | ₹7,58 | 21,8K |
| 9 jun. 2025 | ₹8,00 | +7,24% | ₹7,64 | ₹8,60 | ₹7,61 | 94,6K |
| 2 jun. 2025 | ₹7,46 | -1,84% | ₹7,97 | ₹7,97 | ₹7,22 | 102,8K |
| 26 may. 2025 | ₹7,60 | +2,70% | ₹7,11 | ₹7,70 | ₹6,93 | 83,2K |
| 19 may. 2025 | ₹7,40 | -7,62% | ₹8,41 | ₹8,41 | ₹7,25 | 64,3K |
| 12 may. 2025 | ₹8,01 | +8,54% | ₹7,59 | ₹8,20 | ₹7,30 | 120,5K |
| 5 may. 2025 | ₹7,38 | +5,28% | ₹7,10 | ₹7,60 | ₹6,80 | 19,5K |
| 28 abr. 2025 | ₹7,01 | -3,31% | ₹7,25 | ₹7,55 | ₹7,00 | 24,3K |
| 21 abr. 2025 | ₹7,25 | +4,02% | ₹7,32 | ₹7,80 | ₹7,00 | 56,3K |
| 14 abr. 2025 | ₹6,97 | +0,43% | ₹7,00 | ₹7,00 | ₹6,65 | 56,5K |
| 7 abr. 2025 | ₹6,94 | +3,58% | ₹6,70 | ₹6,99 | ₹6,37 | 22,2K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹6,19 | -8,30% | ₹6,89 | ₹7,19 | ₹6,09 | 351,3K |
| 1 abr. 2026 | ₹6,75 | +29,31% | ₹5,35 | ₹7,52 | ₹5,01 | 652,4K |
| 1 mar. 2026 | ₹5,22 | +11,54% | ₹4,60 | ₹5,29 | ₹4,10 | 957,4K |
| 1 feb. 2026 | ₹4,68 | -14,75% | ₹5,62 | ₹6,50 | ₹4,50 | 769,0K |
| 1 ene. 2026 | ₹5,49 | -15,54% | ₹6,50 | ₹6,90 | ₹4,17 | 624,1K |
| 1 dic. 2025 | ₹6,50 | -31,07% | ₹9,72 | ₹9,72 | ₹5,98 | 1,3M |
| 1 nov. 2025 | ₹9,43 | +9,40% | ₹8,62 | ₹10,02 | ₹7,02 | 560,5K |
| 1 oct. 2025 | ₹8,62 | -13,80% | ₹9,80 | ₹10,56 | ₹8,14 | 421,1K |
| 1 sept. 2025 | ₹10,00 | -7,32% | ₹11,32 | ₹12,12 | ₹10,00 | 792,6K |
| 1 ago. 2025 | ₹10,79 | +0,56% | ₹10,20 | ₹11,08 | ₹9,01 | 740,5K |
| 1 jul. 2025 | ₹10,73 | +44,80% | ₹7,40 | ₹14,87 | ₹7,18 | 5,6M |
| 1 jun. 2025 | ₹7,41 | -2,50% | ₹7,97 | ₹8,60 | ₹7,22 | 270,8K |
| 1 may. 2025 | ₹7,60 | +3,97% | ₹7,31 | ₹8,41 | ₹6,80 | 288,3K |
| 1 abr. 2025 | ₹7,31 | +16,03% | ₹6,30 | ₹7,80 | ₹6,10 | 228,3K |
| 1 mar. 2025 | ₹6,30 | -22,60% | ₹8,31 | ₹8,31 | ₹6,30 | 3,0M |
| 1 feb. 2025 | ₹8,14 | -28,66% | ₹11,38 | ₹13,10 | ₹7,59 | 701,4K |
| 1 ene. 2025 | ₹11,41 | -14,27% | ₹13,32 | ₹13,89 | ₹10,90 | 286,1K |
| 1 dic. 2024 | ₹13,31 | +2,78% | ₹12,90 | ₹16,90 | ₹12,56 | 459,3K |
| 1 nov. 2024 | ₹12,95 | -12,50% | ₹15,90 | ₹15,90 | ₹11,50 | 356,3K |
| 1 oct. 2024 | ₹14,80 | -5,43% | ₹16,39 | ₹16,39 | ₹13,03 | 413,1K |
| 1 sept. 2024 | ₹15,65 | -7,40% | ₹17,70 | ₹18,70 | ₹15,23 | 342,3K |
| 1 ago. 2024 | ₹16,90 | -3,37% | ₹17,83 | ₹18,18 | ₹14,50 | 833,0K |
| 1 jul. 2024 | ₹17,49 | -1,96% | ₹18,69 | ₹19,64 | ₹15,85 | 937,8K |
| 1 jun. 2024 | ₹17,84 | +15,54% | ₹16,08 | ₹18,03 | ₹14,92 | 3,4M |
| 1 may. 2024 | ₹15,44 | +33,91% | ₹11,20 | ₹15,55 | ₹10,25 | 2,1M |
| 1 abr. 2024 | ₹11,53 | +9,29% | ₹10,55 | ₹12,15 | ₹10,50 | 1,0M |
| 1 mar. 2024 | ₹10,55 | -13,74% | ₹12,50 | ₹12,78 | ₹9,80 | 1,2M |
| 1 feb. 2024 | ₹12,23 | +3,47% | ₹11,60 | ₹16,64 | ₹9,60 | 7,1M |
| 1 ene. 2024 | ₹11,82 | +18,44% | ₹9,60 | ₹13,50 | ₹9,31 | 3,2M |
| 1 dic. 2023 | ₹9,98 | -7,08% | ₹11,39 | ₹13,09 | ₹9,55 | 3,1M |
| 1 nov. 2023 | ₹10,74 | +13,05% | ₹9,40 | ₹11,40 | ₹8,73 | 1,8M |
| 1 oct. 2023 | ₹9,50 | +0,11% | ₹9,49 | ₹10,62 | ₹8,52 | 530,4K |
| 1 sept. 2023 | ₹9,49 | +14,34% | ₹8,01 | ₹11,10 | ₹8,01 | 2,7M |
| 1 ago. 2023 | ₹8,30 | +6,96% | ₹7,85 | ₹9,72 | ₹7,41 | 1,2M |
| 1 jul. 2023 | ₹7,76 | +2,92% | ₹7,65 | ₹8,26 | ₹7,30 | 1,0M |
| 1 jun. 2023 | ₹7,54 | -2,58% | ₹7,88 | ₹8,39 | ₹7,33 | 508,6K |
| 1 may. 2023 | ₹7,74 | -4,44% | ₹8,25 | ₹8,80 | ₹7,04 | 649,2K |
| 1 abr. 2023 | ₹8,10 | +21,08% | ₹6,90 | ₹8,90 | ₹6,85 | 1,1M |
| 1 mar. 2023 | ₹6,69 | +26,70% | ₹5,45 | ₹6,95 | ₹5,03 | 568,2K |
| 1 feb. 2023 | ₹5,28 | -26,46% | ₹7,20 | ₹7,26 | ₹5,00 | 395,1K |
| 1 ene. 2023 | ₹7,18 | -9,11% | ₹8,18 | ₹8,20 | ₹6,91 | 258,5K |
| 1 dic. 2022 | ₹7,90 | +16,01% | ₹6,80 | ₹8,68 | ₹6,41 | 1,1M |
| 1 nov. 2022 | ₹6,81 | -6,07% | ₹7,11 | ₹7,80 | ₹6,61 | 348,9K |
| 1 oct. 2022 | ₹7,25 | -4,23% | ₹7,72 | ₹8,28 | ₹6,53 | 465,5K |
| 1 sept. 2022 | ₹7,57 | -5,26% | ₹8,19 | ₹8,30 | ₹7,32 | 1,0M |
| 1 ago. 2022 | ₹7,99 | -8,89% | ₹9,00 | ₹9,20 | ₹7,88 | 353,3K |
| 1 jul. 2022 | ₹8,77 | +8,41% | ₹8,00 | ₹9,88 | ₹7,84 | 670,0K |
| 1 jun. 2022 | ₹8,09 | -9,00% | ₹9,14 | ₹9,70 | ₹7,67 | 458,4K |
| 1 may. 2022 | ₹8,89 | -17,38% | ₹10,11 | ₹11,70 | ₹8,10 | 1,2M |
| 1 abr. 2022 | ₹10,76 | +9,80% | ₹10,01 | ₹12,23 | ₹9,54 | 2,3M |
| 1 mar. 2022 | ₹9,80 | +4,26% | ₹9,40 | ₹11,80 | ₹9,01 | 2,3M |
| 1 feb. 2022 | ₹9,40 | -9,96% | ₹10,31 | ₹12,00 | ₹8,50 | 1,6M |
| 1 ene. 2022 | ₹10,44 | +21,68% | ₹8,43 | ₹12,49 | ₹8,12 | 2,2M |
| 1 dic. 2021 | ₹8,58 | +15,32% | ₹7,65 | ₹9,48 | ₹7,42 | 1,2M |
| 1 nov. 2021 | ₹7,44 | -12,57% | ₹8,72 | ₹9,34 | ₹7,40 | 1,4M |
| 1 oct. 2021 | ₹8,51 | -3,41% | ₹8,81 | ₹9,94 | ₹8,23 | 686,6K |
| 1 sept. 2021 | ₹8,81 | -8,70% | ₹9,22 | ₹10,19 | ₹8,02 | 859,3K |
| 1 ago. 2021 | ₹9,65 | -29,82% | ₹14,40 | ₹14,40 | ₹8,48 | 2,3M |
| 1 jul. 2021 | ₹13,75 | +18,84% | ₹12,73 | ₹16,77 | ₹10,42 | 11,4M |
| 1 jun. 2021 | ₹11,57 | +86,61% | ₹6,22 | ₹12,80 | ₹6,22 | 8,9M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹6,19 | -4,77% | - | -4,77% | ₹6,50 | ₹7,52 | ₹4,10 | 3,4M |
| 2025 | ₹6,50 | -51,16% | - | -51,16% | ₹13,32 | ₹14,87 | ₹5,98 | 14,2M |
| 2024 | ₹13,31 | +33,37% | - | +33,37% | ₹9,60 | ₹19,64 | ₹9,31 | 21,4M |
| 2023 | ₹9,98 | +26,33% | - | +26,33% | ₹8,18 | ₹13,09 | ₹5,00 | 13,7M |
| 2022 | ₹7,90 | -7,93% | - | -7,93% | ₹8,43 | ₹12,49 | ₹6,41 | 14,0M |
| 2021 | ₹8,58 | +93,68% | - | +93,68% | ₹4,28 | ₹16,77 | ₹3,34 | 35,1M |
| 2020 | ₹4,43 | +35,47% | - | +35,47% | ₹3,15 | ₹5,10 | ₹1,92 | 8,7M |
| 2019 | ₹3,27 | +15,96% | - | +15,96% | ₹2,72 | ₹6,25 | ₹2,60 | 7,6M |
| 2018 | ₹2,82 | -55,38% | - | -55,38% | ₹6,30 | ₹6,89 | ₹2,50 | 8,4M |
| 2017 | ₹6,32 | +38,29% | - | +38,29% | ₹5,10 | ₹13,98 | ₹4,55 | 31,3M |
| 2016 | ₹4,57 | +68,63% | - | +68,63% | ₹2,96 | ₹7,59 | ₹2,00 | 19,9M |
| 2015 | ₹2,71 | +20,44% | - | +20,44% | ₹2,30 | ₹3,14 | ₹1,26 | 3,6M |
| 2014 | ₹2,25 | +25,00% | - | +25,00% | ₹1,77 | ₹4,30 | ₹1,52 | 2,6M |
| 2013 | ₹1,80 | -50,95% | - | -50,95% | ₹3,70 | ₹4,10 | ₹1,73 | 1,3M |
| 2012 | ₹3,67 | -7,32% | - | -7,32% | ₹3,93 | ₹5,57 | ₹3,56 | 2,8M |
| 2011 | ₹3,96 | -34,44% | ₹1,00 | -18,47% | ₹6,26 | ₹6,45 | ₹3,70 | 5,9M |
| 2010 | ₹6,04 | -40,43% | ₹1,00 | -30,59% | ₹10,16 | ₹15,15 | ₹4,11 | 54,0M |
| 2009 | ₹10,14 | +180,89% | ₹1,76 | +225,33% | ₹3,96 | ₹11,77 | ₹3,37 | 13,9M |
| 2008 | ₹3,61 | -62,24% | ₹0,29 | -59,28% | ₹9,80 | ₹10,35 | ₹3,14 | 10,5M |
| 2007 | ₹9,56 | -16,07% | - | -16,07% | ₹11,16 | ₹13,86 | ₹4,10 | 28,7M |
| 2006 | ₹11,39 | -37,93% | ₹1,47 | -30,29% | ₹19,24 | ₹27,98 | ₹8,02 | 59,0M |
| 2005 | ₹18,35 | +188,52% | ₹1,17 | +206,44% | ₹6,53 | ₹23,84 | ₹4,89 | 94,1M |
| 2004 | ₹6,36 | +269,77% | - | +269,77% | ₹1,72 | ₹6,36 | ₹1,30 | 48,0M |
| 2003 | ₹1,72 | +244,00% | - | +244,00% | ₹0,50 | ₹2,12 | ₹0,32 | 12,4M |
| 2002 | ₹0,50 | 0,00% | - | 0,00% | ₹0,50 | ₹1,63 | ₹0,35 | 2,8M |
| 2001 | ₹0,50 | -21,88% | - | -21,88% | ₹0,64 | ₹0,80 | ₹0,27 | 1,8M |
| 2000 | ₹0,64 | 0,00% | - | 0,00% | ₹1,59 | ₹1,65 | ₹0,60 | 1,6M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Kesar Enterprises Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Kesar Enterprises Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kesar Enterprises
KESARENT
|
672,31M Small-cap | -4,83 % | -10,93 % | 29,18 % | -26,12 % | -5,42 % | -18,55 % | -23,58 % | -14,50 % | 60,78 % | 32,26 % | -58,62 % |
|
Dalmia Bharat Sugar
DALMIASUG
|
32,31B Small-cap | -2,76 % | -16,89 % | 2,91 % | 11,16 % | 11,84 % | -21,45 % | -7,58 % | 1,36 % | 259,58 % | 1.502,83 % | 3,38 % |
|
Bajaj Hindusthan
BAJAJHIND
|
44,89B Small-cap | 0,82 % | -9,01 % | 7,38 % | -6,57 % | 0,11 % | -23,92 % | 23,77 % | 50,04 % | -6,46 % | -67,39 % | -94,50 % |
|
Balrampur Chini
BALRAMCHIN
|
104,23B Mid-cap | -0,05 % | 0,97 % | 7,78 % | 19,30 % | 20,91 % | -12,79 % | 31,31 % | 62,40 % | 353,17 % | 740,49 % | 319,22 % |
|
Bannari Amman Sugars
BANARISUG
|
45,44B Small-cap | -0,08 % | -0,02 % | 0,03 % | 0,01 % | 0,00 % | -14,05 % | 27,56 % | 103,17 % | 101,66 % | 522,74 % | 201,41 % |
|
Triveni Engineering
TRIVENI
|
91,45B Mid-cap | -5,07 % | -13,65 % | -9,20 % | 1,50 % | -5,15 % | -14,07 % | 36,96 % | 148,11 % | 664,47 % | 898,67 % | 661,68 % |
Calcule sus Rendimientos de Inversión en Kesar Enterprises
Análisis de Rendimiento de Inversión a Largo Plazo
Kesar Enterprises stock price in May 2016 was ₹3,85, A ₹1.000,00 lump sum investment in Kesar Enterprises made 10 years ago would be worth approximately ₹1.550,65 today, representing a solid return of 55,06 %. This translates to an annualized return (CAGR) of 4,48 %.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹1.550,65
Rendimiento Anual (TCAC)
4,48 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kesar Enterprises (KESARENT) durante los últimos 12 meses?
Durante los últimos 12 meses, Kesar Enterprises ha entregado un rendimiento total de -18,6%.
- Máximo de 52 semanas alcanzó 14,87 INR el N/A.
- Mínimo de 52 semanas tocó 4,10 INR el N/A.
- Precio Actual cotizando a 5,97 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Kesar Enterprises (KESARENT) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kesar Enterprises (kesarent) habría crecido a aproximadamente 8 550,00 INR al June 4, 2026, representando un rendimiento total de -14,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -3,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kesar Enterprises con el sector Consumer Defensive?
Kesar Enterprises (kesarent) ha entregado un rendimiento anualizado de 4,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kesar Enterprises habría crecido a 16 078,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kesar Enterprises?
Kesar Enterprises (kesarent) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 60,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kesar Enterprises ha logrado históricamente?
Kesar Enterprises (kesarent) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 10 years (+60,8%)
Rendimientos negativos: 12 months (-18,6%), 3 years (-23,6%), 5 years (-14,5%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.