Kesoram Industries Limited (NSE:KESORAMIND)
India
· Delayed Price · Currency is INR 8.70
-0.11 (-1.25%)
At close: Mar 6, 2026
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.87 | 8.93 | 8.51 | 8.70 | 8.70 | -1.25% | 303,159 |
| Mar 5, 2026 | 8.81 | 9.00 | 8.50 | 8.81 | 8.81 | 0.69% | 414,850 |
| Mar 4, 2026 | 8.60 | 9.00 | 8.40 | 8.75 | 8.75 | -0.57% | 606,147 |
| Mar 2, 2026 | 9.11 | 9.11 | 8.72 | 8.80 | 8.80 | -4.03% | 783,707 |
| Feb 27, 2026 | 8.66 | 9.27 | 8.66 | 9.17 | 9.17 | 3.85% | 562,405 |
| Feb 26, 2026 | 8.71 | 9.00 | 8.71 | 8.83 | 8.83 | -0.11% | 395,975 |
| Feb 25, 2026 | 9.14 | 9.14 | 8.75 | 8.84 | 8.84 | -1.45% | 530,062 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.75 | 8.97 | 8.97 | -0.66% | 478,948 |
| Feb 23, 2026 | 9.41 | 9.41 | 9.00 | 9.03 | 9.03 | -4.04% | 643,180 |
| Feb 20, 2026 | 9.44 | 9.50 | 9.05 | 9.41 | 9.41 | -1.16% | 709,650 |
| Feb 19, 2026 | 8.85 | 9.52 | 8.71 | 9.52 | 9.52 | 4.96% | 1,258,960 |
| Feb 18, 2026 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | -4.93% | 1,415,656 |
| Feb 17, 2026 | 9.86 | 9.90 | 9.40 | 9.54 | 9.54 | -3.34% | 510,253 |
| Feb 16, 2026 | 9.85 | 10.20 | 9.58 | 9.87 | 9.87 | -2.08% | 1,124,798 |
| Feb 13, 2026 | 10.50 | 10.50 | 9.90 | 10.08 | 10.08 | -1.85% | 1,539,445 |
| Feb 12, 2026 | 10.23 | 10.27 | 9.85 | 10.27 | 10.27 | 4.90% | 2,532,208 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93% | 447,084 |
| Feb 10, 2026 | 9.10 | 9.33 | 8.93 | 9.33 | 9.33 | 4.95% | 510,451 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.77 | 8.89 | 8.89 | 1.83% | 751,289 |
| Feb 6, 2026 | 8.85 | 8.98 | 8.50 | 8.73 | 8.73 | 0.34% | 661,186 |
| Feb 5, 2026 | 8.81 | 8.93 | 8.60 | 8.70 | 8.70 | -1.25% | 733,428 |
| Feb 4, 2026 | 9.35 | 9.35 | 8.70 | 8.81 | 8.81 | -3.40% | 1,241,599 |
| Feb 3, 2026 | 9.02 | 9.48 | 9.02 | 9.12 | 9.12 | 0.44% | 1,090,055 |
| Feb 2, 2026 | 9.05 | 9.40 | 8.65 | 9.08 | 9.08 | 0.67% | 827,952 |
| Feb 1, 2026 | 9.70 | 9.88 | 9.00 | 9.02 | 9.02 | -4.75% | 1,008,358 |
| Jan 30, 2026 | 8.83 | 9.71 | 8.80 | 9.47 | 9.47 | 2.27% | 2,066,386 |
| Jan 29, 2026 | 9.84 | 9.94 | 9.20 | 9.26 | 9.26 | -4.34% | 1,567,915 |
| Jan 28, 2026 | 9.78 | 10.12 | 9.50 | 9.68 | 9.68 | -1.02% | 1,223,419 |
| Jan 27, 2026 | 10.40 | 10.45 | 9.65 | 9.78 | 9.78 | -2.88% | 941,709 |
| Jan 23, 2026 | 10.07 | 10.48 | 9.95 | 10.07 | 10.07 | -3.36% | 1,166,815 |
| Jan 22, 2026 | 10.66 | 10.91 | 10.38 | 10.42 | 10.42 | -4.58% | 2,225,657 |
| Jan 21, 2026 | 11.79 | 11.87 | 10.92 | 10.92 | 10.92 | -4.96% | 3,625,134 |
| Jan 20, 2026 | 11.39 | 11.49 | 11.28 | 11.49 | 11.49 | 4.93% | 1,613,501 |
| Jan 19, 2026 | 10.95 | 10.95 | 10.64 | 10.95 | 10.95 | 4.99% | 1,586,724 |
| Jan 16, 2026 | 10.15 | 10.44 | 10.00 | 10.43 | 10.43 | 4.82% | 2,384,898 |
| Jan 14, 2026 | 9.45 | 9.96 | 9.20 | 9.95 | 9.95 | 4.85% | 1,770,138 |
| Jan 13, 2026 | 9.51 | 10.09 | 9.36 | 9.49 | 9.49 | -2.97% | 2,657,195 |
| Jan 12, 2026 | 9.73 | 10.74 | 9.73 | 9.78 | 9.78 | -4.49% | 6,824,910 |
| Jan 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 279,943 |
| Jan 8, 2026 | 10.95 | 11.20 | 10.77 | 10.77 | 10.77 | -4.94% | 3,632,878 |
| Jan 7, 2026 | 10.58 | 11.34 | 10.26 | 11.33 | 11.33 | 4.91% | 12,822,869 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93% | 1,524,086 |
| Jan 5, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -4.94% | 231,230 |
| Jan 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.93% | 358,929 |
| Jan 1, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -4.99% | 293,308 |
| Dec 31, 2025 | 13.26 | 13.87 | 13.23 | 13.23 | 13.23 | -4.96% | 2,721,073 |
| Dec 30, 2025 | 13.94 | 13.94 | 13.55 | 13.92 | 13.92 | 4.82% | 6,980,951 |
| Dec 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.98% | 1,070,135 |
| Dec 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 1,161,868 |
| Dec 24, 2025 | 12.05 | 12.05 | 11.70 | 12.05 | 12.05 | 4.97% | 3,785,865 |
| Dec 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.94% | 4,436,300 |
| Dec 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99% | 1,621,326 |
| Dec 19, 2025 | 9.73 | 10.42 | 9.55 | 10.42 | 10.42 | 4.93% | 4,960,723 |
| Dec 18, 2025 | 9.93 | 9.93 | 9.12 | 9.93 | 9.93 | 4.97% | 12,623,910 |
| Dec 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.99% | 1,459,778 |
| Dec 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.89% | 1,139,907 |
| Dec 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.88% | 1,980,756 |
| Dec 12, 2025 | 7.80 | 8.19 | 7.41 | 8.19 | 8.19 | 5.00% | 4,515,806 |
| Dec 11, 2025 | 7.72 | 8.04 | 7.42 | 7.80 | 7.80 | -3.47% | 6,419,042 |
| Dec 10, 2025 | 7.95 | 8.72 | 7.80 | 8.08 | 8.08 | 1.89% | 17,988,290 |
| Dec 9, 2025 | 8.22 | 8.49 | 7.31 | 7.93 | 7.93 | 1.15% | 33,227,080 |
| Dec 8, 2025 | 7.60 | 7.84 | 7.35 | 7.84 | 7.84 | 19.88% | 23,271,130 |
| Dec 5, 2025 | 6.54 | 6.54 | 6.07 | 6.54 | 6.54 | 20.00% | 27,546,750 |
| Dec 4, 2025 | 5.30 | 5.47 | 5.28 | 5.45 | 5.45 | 1.87% | 1,265,186 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | -0.93% | 410,522 |
| Dec 2, 2025 | 5.53 | 5.53 | 5.31 | 5.40 | 5.40 | -1.28% | 650,061 |
| Dec 1, 2025 | 5.47 | 5.70 | 5.27 | 5.47 | 5.47 | -0.18% | 2,403,923 |
| Nov 28, 2025 | 5.21 | 5.84 | 5.05 | 5.48 | 5.48 | 3.20% | 3,152,788 |
| Nov 27, 2025 | 5.29 | 5.50 | 5.15 | 5.31 | 5.31 | 1.92% | 775,798 |
| Nov 26, 2025 | 5.26 | 5.28 | 5.11 | 5.21 | 5.21 | -0.57% | 431,146 |
| Nov 25, 2025 | 5.05 | 5.45 | 5.03 | 5.24 | 5.24 | 3.35% | 796,020 |
| Nov 24, 2025 | 5.45 | 5.45 | 5.04 | 5.07 | 5.07 | -4.34% | 940,780 |
| Nov 21, 2025 | 5.49 | 5.66 | 5.24 | 5.30 | 5.30 | 2.91% | 6,680,188 |
| Nov 20, 2025 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 1,116,479 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.55 | 4.69 | 4.69 | -3.50% | 585,617 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | -1.62% | 474,312 |
| Nov 17, 2025 | 5.00 | 5.04 | 4.89 | 4.94 | 4.94 | -1.20% | 558,714 |
| Nov 14, 2025 | 4.98 | 5.03 | 4.96 | 5.00 | 5.00 | 0.60% | 505,067 |
| Nov 13, 2025 | 5.05 | 5.07 | 4.92 | 4.97 | 4.97 | -1.19% | 717,814 |
| Nov 12, 2025 | 5.09 | 5.10 | 5.02 | 5.03 | 5.03 | -0.59% | 515,753 |
| Nov 11, 2025 | 5.15 | 5.15 | 5.02 | 5.06 | 5.06 | - | 334,425 |
| Nov 10, 2025 | 5.12 | 5.20 | 5.00 | 5.06 | 5.06 | - | 851,170 |
| Nov 7, 2025 | 5.15 | 5.15 | 5.02 | 5.06 | 5.06 | -0.78% | 549,930 |
| Nov 6, 2025 | 5.23 | 5.24 | 5.05 | 5.10 | 5.10 | -1.16% | 575,953 |
| Nov 4, 2025 | 5.17 | 5.19 | 5.11 | 5.16 | 5.16 | 1.38% | 687,607 |
| Nov 3, 2025 | 5.16 | 5.19 | 5.01 | 5.09 | 5.09 | -1.36% | 876,500 |
| Oct 31, 2025 | 5.27 | 5.27 | 5.14 | 5.16 | 5.16 | -1.34% | 372,669 |
| Oct 30, 2025 | 5.20 | 5.27 | 5.12 | 5.23 | 5.23 | 0.58% | 765,182 |
| Oct 29, 2025 | 5.18 | 5.24 | 5.13 | 5.20 | 5.20 | 1.17% | 844,129 |
| Oct 28, 2025 | 5.28 | 5.28 | 5.12 | 5.14 | 5.14 | -1.15% | 867,235 |
| Oct 27, 2025 | 5.20 | 5.29 | 5.17 | 5.20 | 5.20 | 0.58% | 848,573 |
| Oct 24, 2025 | 5.22 | 5.28 | 5.15 | 5.17 | 5.17 | -0.58% | 478,788 |
| Oct 23, 2025 | 5.35 | 5.48 | 5.16 | 5.20 | 5.20 | -0.95% | 715,476 |
| Oct 21, 2025 | 5.17 | 5.34 | 5.06 | 5.25 | 5.25 | 1.55% | 414,601 |
| Oct 20, 2025 | 5.27 | 5.29 | 5.10 | 5.17 | 5.17 | -1.90% | 518,300 |
| Oct 17, 2025 | 5.27 | 5.39 | 5.20 | 5.27 | 5.27 | 0.96% | 996,473 |
| Oct 16, 2025 | 5.28 | 5.30 | 5.20 | 5.22 | 5.22 | - | 951,189 |
| Oct 15, 2025 | 5.04 | 5.40 | 5.04 | 5.22 | 5.22 | 3.78% | 1,245,350 |
| Oct 14, 2025 | 5.14 | 5.20 | 4.97 | 5.03 | 5.03 | -1.18% | 1,423,123 |
| Oct 13, 2025 | 5.22 | 5.31 | 5.05 | 5.09 | 5.09 | -1.93% | 1,670,723 |