| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | 5.98 | 6.64 | 5.98 | 6.44 | 51,136 |
| 2026-06-03 | 5.87 | 6.15 | 5.63 | 6.11 | 28,782 |
| 2026-05-27 | 6.35 | 6.48 | 6.30 | 6.42 | 10,418 |
| 2026-05-26 | 6.50 | 6.50 | 6.21 | 6.25 | 46,367 |
| 2026-05-25 | 6.42 | 6.53 | 6.20 | 6.50 | 21,670 |
| 2026-05-22 | 6.40 | 6.74 | 6.20 | 6.42 | 10,290 |
| 2026-05-21 | 6.50 | 6.58 | 6.12 | 6.49 | 6,514 |
| 2026-05-20 | 6.59 | 6.59 | 6.25 | 6.38 | 4,071 |
| 2026-05-19 | 6.60 | 6.60 | 6.20 | 6.50 | 1,670 |
| 2026-05-18 | 6.50 | 6.69 | 6.09 | 6.40 | 23,585 |
| 2026-05-15 | 6.50 | 6.70 | 6.40 | 6.41 | 7,129 |
| 2026-05-14 | 6.73 | 6.89 | 6.40 | 6.48 | 8,528 |
| 2026-05-13 | 6.65 | 6.95 | 6.36 | 6.73 | 14,535 |
| 2026-05-12 | 6.89 | 6.98 | 6.63 | 6.65 | 18,624 |
| 2026-05-11 | 7.13 | 7.13 | 6.65 | 6.78 | 20,414 |
| 2026-05-08 | 6.62 | 6.99 | 6.62 | 6.99 | 22,910 |
| 2026-05-07 | 6.75 | 7.00 | 6.75 | 6.78 | 5,815 |
| 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 |
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.