Kesar Share Price History, Performance Analysis, and Returns Pattern
Kesar Share Price Analysis: Historical Data compared to Nifty, Sensex, and Sector, Returns Pattern, Calendar and Deep Dive
Historical Returns Comparison of Kesar with Nifty, Sensex, Industry and Sector
Last update at 25 Apr, 2025 3:31 PM (IST)
| Time | Kesar | Nifty50 Returns | Sensex Returns | Industry Returns | Sector Returns |
|---|---|---|---|---|---|
| 1 Day | -4.99% | -0.86% | -0.74% | -2.93% | -2.52% |
| 1 Week | 1.4% | 0.79% | 0.84% | 1.1% | 1.18% |
| 1 Month | -5.67% | 1.61% | 1.57% | -1.06% | -0.41% |
| 3 Months | -16.86% | 4.1% | 3.97% | -1.33% | -1.19% |
| 6 Months | -40.62% | -1.48% | -1.06% | -9.14% | -8.22% |
| 1 Year | 54.66% | 7.31% | 7.26% | -5.45% | -4.19% |
| 3 Year | - | 39.99% | 38.49% | 133.87% | 115.01% |
| 5 Years | - | 162.6% | 152.86% | 663.33% | 571.21% |
| 10 Years | - | 189.45% | 188.7% | 658.45% | 566.13% |
Kesar Historical Returns Seasonality with Monthly Returns Tracker
Last update at 25 Apr, 2025 3:31 PM (IST)
| Year | Pattern | Annual Returns | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | -26.53% | -17.73% | -18.87% | 11.14% | -0.97% | - | - | - | - | - | - | - | - | |
| 2024 | 436.09% | 46.91% | 140.46% | -5.94% | -23.55% | 60.38% | 27.68% | -1.65% | -24.88% | 89.66% | -1.18% | -11.03% | -16.35% | |
| 2023 | 514.17% | -11.63% | -11.87% | 6.76% | 18.88% | 19.41% | -15.71% | 25.66% | 0% | 73.03% | 43.87% | 166.03% | -25.81% | |
| 2022 | -1.15% | 0% | 0% | 0% | 0% | 0% | 0% | 18.96% | 18.36% | -13.47% | 13.21% | -11.25% | -19.25% |
Kesar Returns with Open Price, Close Price, Highs, Lows and Distance from Highs and Lows
Last update at 25 Apr, 2025 3:31 PM (IST)
| Time | Returns | Summary | Open | High | Low | Close | Distance % from High | Distance % from Low |
|---|---|---|---|---|---|---|---|---|
| Day | -4.99% | L-4.99%H 594.3615 | 625.55 | 615 | 594.3 | 594.35 | 3.36% | 0.01% |
| Week | 1.4% | L1.40%H 594.3678.5 | 586.15 | 678.5 | 594.3 | 594.35 | 12.4% | 0.01% |
| Month | -5.67% | L-5.67%H 520689.1 | 630.1 | 689.1 | 520 | 594.35 | 13.75% | 14.3% |
| Qtr | -16.86% | L-16.86%H 476722 | 714.9 | 722 | 476 | 594.35 | 17.68% | 24.86% |
| Half Year | -40.62% | L-40.62%H 4761130 | 1,001 | 1,130 | 476 | 594.35 | 47.4% | 24.86% |
| 1 Yr | 54.66% | L54.66%H 382.51143.25 | 384.3 | 1,143.25 | 382.5 | 594.35 | 48.01% | 55.39% |
Kesar - Daily Data
Kesar Daily Data for Last Traded Price, Open, High, Low, Previous Close, Volumes, Number of Trades
Last update at 25 Apr, 2025 3:31 PM (IST)
| Date | Open | High | Low | Prev. Close | LTP | Close | Volume | Value | No. of trades |
|---|---|---|---|---|---|---|---|---|---|
| 25 Apr '25 | 615 | 615 | 594.3 | 625.55 | 594.3 | 594.35 | 4,400 | 2646750 | 22 |
| 24 Apr '25 | 655 | 658 | 625.55 | 658.45 | 625.55 | 625.55 | 12,000 | 7623920 | 48 |
| 23 Apr '25 | 670 | 678.5 | 650 | 646.2 | 650 | 658.45 | 14,800 | 9971600 | 44 |
| 22 Apr '25 | 641 | 646.2 | 635.05 | 615.45 | 646.2 | 646.2 | 5,800 | 3719450 | 29 |
| 21 Apr '25 | 612 | 615.45 | 601 | 586.15 | 615.45 | 615.45 | 7,000 | 4275190 | 34 |
| 17 Apr '25 | 584 | 586.15 | 575 | 558.25 | 586.15 | 586.15 | 5,400 | 3149540 | 27 |
| 16 Apr '25 | 535 | 558.25 | 533 | 531.75 | 558.25 | 558.25 | 3,200 | 1738970 | 16 |
| 15 Apr '25 | 545 | 555 | 530 | 531 | 531.5 | 531.75 | 10,400 | 5583570 | 28 |
| 11 Apr '25 | 535 | 535.6 | 531 | 521 | 531 | 531 | 5,400 | 2877860 | 27 |
| 09 Apr '25 | 551 | 551 | 521 | 531 | 521 | 521 | 2,800 | 1500120 | 14 |
| 08 Apr '25 | 546 | 546 | 520 | 522.55 | 530 | 531 | 2,400 | 1285370 | 12 |
| 07 Apr '25 | 525 | 542.05 | 522.55 | 550.05 | 522.55 | 522.55 | 2,200 | 1165220 | 11 |
| 04 Apr '25 | 564.95 | 564.95 | 550.05 | 558.85 | 550.05 | 550.05 | 1,600 | 896340 | 8 |
| 03 Apr '25 | 560 | 571.5 | 542.55 | 563.95 | 558.85 | 558.85 | 3,800 | 2127590 | 13 |
| 02 Apr '25 | 597.5 | 597.5 | 559.95 | 585.05 | 559.95 | 563.95 | 30,000 | 17261830 | 37 |
| 01 Apr '25 | 623.5 | 623.5 | 580.2 | 604.6 | 585 | 585.05 | 35,600 | 20879240 | 62 |
| 28 Mar '25 | 649 | 649 | 600 | 630.4 | 600.15 | 604.6 | 15,200 | 9265380 | 25 |
| 27 Mar '25 | 674 | 689.1 | 626 | 656.4 | 630 | 630.4 | 31,800 | 20230350 | 54 |
| 26 Mar '25 | 634 | 656.95 | 634 | 626.35 | 656.4 | 656.4 | 3,400 | 2183720 | 17 |
| 25 Mar '25 | 635 | 645 | 615 | 630.1 | 615 | 626.35 | 5,200 | 3285100 | 26 |
| 24 Mar '25 | 648.5 | 648.5 | 623.95 | 622.95 | 630 | 630.1 | 13,400 | 8422630 | 22 |
| 21 Mar '25 | 629 | 630.6 | 601.05 | 600.6 | 622.95 | 622.95 | 5,000 | 3129650 | 24 |
| 20 Mar '25 | 599 | 600.6 | 581 | 572 | 600.6 | 600.6 | 4,000 | 2377650 | 20 |
| 19 Mar '25 | 593.9 | 593.9 | 572 | 593.9 | 572 | 572 | 1,800 | 1049120 | 9 |
| 18 Mar '25 | 561 | 600 | 561 | 590.35 | 592 | 593.9 | 5,000 | 2890850 | 19 |
| 17 Mar '25 | 590.25 | 590.35 | 590.25 | 562.25 | 590.35 | 590.35 | 2,000 | 1180560 | 5 |
| 13 Mar '25 | 561.5 | 562.25 | 559.95 | 535.5 | 562.25 | 562.25 | 1,400 | 785780 | 6 |
| 12 Mar '25 | 495.5 | 535.5 | 495.5 | 510 | 535.5 | 535.5 | 2,600 | 1373250 | 12 |
| 11 Mar '25 | 480 | 510 | 476 | 498 | 510 | 510 | 10,200 | 5017580 | 42 |
| 10 Mar '25 | 539 | 539 | 498 | 531.45 | 498 | 498 | 3,400 | 1762480 | 17 |
| 07 Mar '25 | 525 | 531.45 | 521 | 523.25 | 531.45 | 531.45 | 1,400 | 733530 | 7 |
| 06 Mar '25 | 549 | 549 | 520 | 540 | 530 | 523.25 | 13,200 | 6981530 | 37 |
| 05 Mar '25 | 559 | 559 | 540 | 550.2 | 540 | 540 | 2,400 | 1324050 | 12 |
| 04 Mar '25 | 578.5 | 600 | 550 | 579.85 | 550 | 550.2 | 18,400 | 10247880 | 44 |
| 03 Mar '25 | 558 | 579.9 | 550 | 540.1 | 579.9 | 579.85 | 8,400 | 4786200 | 23 |
| 28 Feb '25 | 552 | 569.9 | 540 | 574.95 | 540 | 540.1 | 12,600 | 6843970 | 15 |
| 27 Feb '25 | 588.2 | 588.2 | 545 | 564.85 | 574.95 | 574.95 | 3,400 | 1912820 | 15 |
| 25 Feb '25 | 604 | 604 | 550 | 595.1 | 560 | 564.85 | 25,800 | 14433430 | 48 |