Skip to main content
Kesoram Industries Limited (LUX:KESOR)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR · Price in USD
0.0960
+0.0010 (1.05%)
At close: Mar 5, 2026

Kesoram Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.100.100.100.100.10-1.04%-
Mar 2, 20260.100.100.100.100.10-4.95%-
Feb 27, 20260.100.100.100.100.104.12%-
Feb 26, 20260.100.100.100.100.101.04%-
Feb 25, 20260.100.100.100.100.10-3.03%-
Feb 24, 20260.100.100.100.100.101.02%-
Feb 23, 20260.100.100.100.100.10-3.92%-
Feb 20, 20260.100.100.100.100.10-2.86%-
Feb 19, 20260.110.110.110.110.112.94%-
Feb 18, 20260.100.100.100.100.10-3.77%-
Feb 17, 20260.110.110.110.110.11-0.93%-
Feb 16, 20260.110.110.110.110.11-3.60%-
Feb 13, 20260.110.110.110.110.11-1.77%-
Feb 12, 20260.110.110.110.110.115.61%-
Feb 11, 20260.110.110.110.110.114.90%-
Feb 10, 20260.100.100.100.100.105.15%-
Feb 9, 20260.100.100.100.100.102.11%-
Feb 6, 20260.100.100.100.100.10-2.06%-
Feb 5, 20260.100.100.100.100.10-1.02%-
Feb 4, 20260.100.100.100.100.10-2.97%-
Feb 3, 20260.100.100.100.100.102.02%-
Feb 2, 20260.100.100.100.100.10-4.81%-
Jan 30, 20260.100.100.100.100.102.97%-
Jan 29, 20260.100.100.100.100.10-4.72%-
Jan 28, 20260.110.110.110.110.11-0.93%-
Jan 27, 20260.110.110.110.110.11-2.73%-
Jan 23, 20260.110.110.110.110.11-3.51%-
Jan 22, 20260.110.110.110.110.11-4.20%-
Jan 21, 20260.120.120.120.120.12-5.56%-
Jan 20, 20260.130.130.130.130.134.13%-
Jan 19, 20260.120.120.120.120.125.22%-
Jan 16, 20260.120.120.120.120.124.55%-
Jan 14, 20260.110.110.110.110.114.76%-
Jan 13, 20260.110.110.110.110.11-3.67%-
Jan 12, 20260.110.110.110.110.11-3.54%-
Jan 9, 20260.110.110.110.110.11-5.83%-
Jan 8, 20260.120.120.120.120.12-4.76%-
Jan 7, 20260.130.130.130.130.135.00%-
Jan 6, 20260.120.120.120.120.12-4.76%-
Jan 5, 20260.130.130.130.130.13-4.55%-
Jan 2, 20260.130.130.130.130.13-10.20%-
Dec 31, 20250.150.150.150.150.15-5.16%-
Dec 30, 20250.160.160.160.160.165.44%-
Dec 29, 20250.150.150.150.150.159.70%-
Dec 24, 20250.130.130.130.130.134.69%-
Dec 23, 20250.130.130.130.130.134.92%-
Dec 22, 20250.120.120.120.120.125.17%-
Dec 19, 20250.120.120.120.120.125.45%-
Dec 18, 20250.110.110.110.110.115.77%-
Dec 17, 20250.100.100.100.100.105.05%-
Dec 16, 20250.100.100.100.100.105.32%-
Dec 15, 20250.090.090.090.090.094.44%-
Dec 12, 20250.090.090.090.090.094.65%-
Dec 11, 20250.090.090.090.090.09-4.44%-
Dec 10, 20250.090.090.090.090.092.27%-
Dec 9, 20250.090.090.090.090.091.15%-
Dec 8, 20250.090.090.090.090.0920.83%-
Dec 5, 20250.070.070.070.070.0720.00%-
Dec 4, 20250.060.060.060.060.061.69%-
Dec 3, 20250.060.060.060.060.061.72%-
Dec 2, 20250.060.060.060.060.06-4.92%-
Dec 1, 20250.060.060.060.060.06-1.61%-
Nov 28, 20250.060.060.060.060.063.33%-
Nov 27, 20250.060.060.060.060.063.45%-
Nov 26, 20250.060.060.060.060.06-1.69%-
Nov 25, 20250.060.060.060.060.063.51%-
Nov 24, 20250.060.060.060.060.06-3.39%-
Nov 21, 20250.060.060.060.060.06--
Nov 20, 20250.060.060.060.060.069.26%-
Nov 19, 20250.050.050.050.050.05-1.82%-
Nov 18, 20250.060.060.060.060.06-1.79%-
Nov 17, 20250.060.060.060.060.06--
Nov 14, 20250.060.060.060.060.06--
Nov 13, 20250.060.060.060.060.06-1.75%-
Nov 12, 20250.060.060.060.060.06--
Nov 11, 20250.060.060.060.060.06-1.72%-
Nov 10, 20250.060.060.060.060.061.75%-
Nov 7, 20250.060.060.060.060.06-1.72%-
Nov 6, 20250.060.060.060.060.06--
Nov 4, 20250.060.060.060.060.061.75%-
Nov 3, 20250.060.060.060.060.06-1.72%-
Oct 31, 20250.060.060.060.060.06-1.69%-
Oct 30, 20250.060.060.060.060.06--
Oct 29, 20250.060.060.060.060.061.72%-
Oct 28, 20250.060.060.060.060.06-1.69%-
Oct 27, 20250.060.060.060.060.06--
Oct 24, 20250.060.060.060.060.06--
Oct 23, 20250.060.060.060.060.06-1.67%-
Oct 21, 20250.060.060.060.060.061.69%-
Oct 20, 20250.060.060.060.060.06-1.67%-
Oct 17, 20250.060.060.060.060.061.69%-
Oct 16, 20250.060.060.060.060.06-1.67%-
Oct 15, 20250.060.060.060.060.065.26%-
Oct 14, 20250.060.060.060.060.06--
Oct 13, 20250.060.060.060.060.06-3.39%-
Oct 10, 20250.060.060.060.060.06--
Oct 9, 20250.060.060.060.060.06-4.84%-
Oct 8, 20250.060.060.060.060.061.64%-
Oct 7, 20250.060.060.060.060.06-1.61%-
Oct 6, 20250.060.060.060.060.06-3.13%-