| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-06 | 6.84 | 7.00 | 6.51 | 6.90 | 18,332 |
| 2026-05-05 | 6.83 | 7.19 | 6.63 | 6.75 | 8,712 |
| 2026-05-04 | 6.89 | 7.08 | 6.50 | 6.86 | 88,861 |
| 2026-04-30 | 6.80 | 6.90 | 6.30 | 6.75 | 75,141 |
| 2026-04-29 | 6.70 | 6.70 | 6.40 | 6.59 | 4,001 |
| 2026-04-28 | 6.60 | 6.78 | 6.34 | 6.60 | 14,594 |
| 2026-04-27 | 6.80 | 6.80 | 6.51 | 6.60 | 13,914 |
| 2026-04-24 | 6.67 | 6.78 | 6.43 | 6.48 | 10,873 |
| 2026-04-23 | 6.79 | 6.79 | 6.37 | 6.67 | 17,171 |
| 2026-04-22 | 6.80 | 6.80 | 6.50 | 6.70 | 7,130 |
| 2026-04-21 | 6.82 | 6.82 | 6.48 | 6.68 | 4,136 |
| 2026-04-20 | 6.80 | 6.80 | 6.46 | 6.76 | 19,679 |
| 2026-04-17 | 6.75 | 7.15 | 6.60 | 6.80 | 25,565 |
| 2026-04-16 | 6.82 | 7.30 | 6.50 | 6.84 | 26,192 |
| 2026-04-15 | 6.99 | 7.25 | 6.71 | 7.10 | 39,201 |
| 2026-04-13 | 6.98 | 7.00 | 6.45 | 6.67 | 42,813 |
| 2026-04-10 | 6.94 | 7.00 | 6.50 | 6.98 | 30,058 |
| 2026-04-09 | 6.81 | 7.02 | 6.81 | 6.88 | 17,105 |
| 2026-04-08 | 7.11 | 7.52 | 6.95 | 7.09 | 70,923 |
| 2026-04-07 | 5.70 | 6.94 | 5.70 | 6.94 | 1.22L |
| 2026-04-06 | 5.50 | 5.96 | 5.48 | 5.79 | 31,889 |
| 2026-03-30 | 4.88 | 5.25 | 4.60 | 5.22 | 1.74L |
| 2026-03-27 | 4.90 | 4.94 | 4.40 | 4.63 | 63,632 |
| 2026-03-25 | 4.98 | 4.98 | 4.62 | 4.80 | 45,369 |
| 2026-03-24 | 5.04 | 5.04 | 4.60 | 4.77 | 16,144 |
| 2026-03-23 | 4.74 | 4.89 | 4.60 | 4.61 | 32,540 |
| 2026-03-20 | 4.78 | 5.07 | 4.68 | 4.74 | 89,525 |
| 2026-03-19 | 4.94 | 4.95 | 4.60 | 4.68 | 46,671 |
| 2026-03-17 | 4.87 | 4.87 | 4.37 | 4.51 | 63,320 |
| 2026-03-13 | 5.09 | 5.09 | 4.70 | 4.73 | 55,575 |
Kesar Enterprises Ltd. (KESARENT), established in 1933, is a Small Cap company operating in the Sugar sector with a market capitalization of Rs 70.36 Crore. The company primarily engages in the production of sugar, along with by-products, power, spirits, and other operating revenues. Notably, it has recently undergone a significant share transfer where Indian Commercial Company Pvt. Ltd. became a key shareholder.