Skip to main content
Kesoram Industries Limited (NSE:KESORAMIND)
India flag India · Delayed Price · Currency is INR
10.06
-0.15 (-1.47%)
Apr 29, 2026, 2:30 PM IST

Kesoram Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.1610.5610.1110.2110.21-1.07%968,749
Apr 27, 202610.3610.5910.2010.3210.320.58%1,189,539
Apr 24, 202610.4810.6710.1110.2610.26-2.56%1,001,497
Apr 23, 202610.9510.9510.4110.5310.53-3.22%1,114,445
Apr 22, 202611.1511.3910.5910.8810.88-0.37%1,741,390
Apr 21, 202610.9011.1410.7510.9210.922.92%3,989,765
Apr 20, 202610.9911.1310.3410.6110.610.09%3,465,171
Apr 17, 202610.2010.6010.2010.6010.604.95%1,356,146
Apr 16, 202610.2010.309.9810.1010.101.20%1,410,824
Apr 15, 202610.0810.379.809.989.981.01%2,764,538
Apr 13, 20269.8910.199.889.889.88-4.91%4,046,133
Apr 10, 202611.0011.4010.3910.3910.39-4.94%2,869,997
Apr 9, 202611.6911.9510.8310.9310.93-4.04%6,596,371
Apr 8, 202611.0911.3910.7111.3911.399.94%3,861,846
Apr 7, 20269.6510.369.5010.3610.369.98%3,144,533
Apr 6, 20268.659.428.659.429.429.92%2,865,353
Apr 2, 20268.308.877.978.578.573.00%848,793
Apr 1, 20268.308.728.258.328.323.10%1,015,707
Mar 30, 20268.708.707.788.078.07-5.50%1,694,201
Mar 27, 20268.909.188.508.548.54-6.15%1,538,645
Mar 25, 20269.309.448.769.109.105.94%2,443,810
Mar 24, 20267.808.597.528.598.599.99%1,297,041
Mar 23, 20268.208.207.417.817.81-2.98%1,241,894
Mar 20, 20268.298.567.958.058.05-2.19%538,477
Mar 19, 20267.808.267.658.238.234.57%925,879
Mar 18, 20267.507.877.427.877.874.93%551,391
Mar 17, 20267.537.717.227.507.50-0.40%414,093
Mar 16, 20267.908.097.507.537.53-4.56%833,387
Mar 13, 20268.148.247.827.897.89-3.07%595,402
Mar 12, 20268.288.478.008.148.14-1.69%587,419
Mar 11, 20268.518.688.168.288.28-2.47%550,646
Mar 10, 20268.298.597.888.498.492.66%535,149
Mar 9, 20268.508.538.278.278.27-4.94%566,114
Mar 6, 20268.878.938.518.708.70-1.25%303,159
Mar 5, 20268.819.008.508.818.810.69%414,850
Mar 4, 20268.609.008.408.758.75-0.57%606,147
Mar 2, 20269.119.118.728.808.80-4.03%783,707
Feb 27, 20268.669.278.669.179.173.85%562,405
Feb 26, 20268.719.008.718.838.83-0.11%395,975
Feb 25, 20269.149.148.758.848.84-1.45%530,062
Feb 24, 20269.209.208.758.978.97-0.66%478,948
Feb 23, 20269.419.419.009.039.03-4.04%643,180
Feb 20, 20269.449.509.059.419.41-1.16%709,650
Feb 19, 20268.859.528.719.529.524.96%1,258,960
Feb 18, 20269.389.389.079.079.07-4.93%1,415,656
Feb 17, 20269.869.909.409.549.54-3.34%510,253
Feb 16, 20269.8510.209.589.879.87-2.08%1,124,798
Feb 13, 202610.5010.509.9010.0810.08-1.85%1,539,445
Feb 12, 202610.2310.279.8510.2710.274.90%2,532,208
Feb 11, 20269.799.799.799.799.794.93%447,084
Feb 10, 20269.109.338.939.339.334.95%510,451
Feb 9, 20268.998.998.778.898.891.83%751,289
Feb 6, 20268.858.988.508.738.730.34%661,186
Feb 5, 20268.818.938.608.708.70-1.25%733,428
Feb 4, 20269.359.358.708.818.81-3.40%1,241,599
Feb 3, 20269.029.489.029.129.120.44%1,090,055
Feb 2, 20269.059.408.659.089.080.67%827,952
Feb 1, 20269.709.889.009.029.02-4.75%1,008,358
Jan 30, 20268.839.718.809.479.472.27%2,066,386
Jan 29, 20269.849.949.209.269.26-4.34%1,567,915
Jan 28, 20269.7810.129.509.689.68-1.02%1,223,419
Jan 27, 202610.4010.459.659.789.78-2.88%941,709
Jan 23, 202610.0710.489.9510.0710.07-3.36%1,166,815
Jan 22, 202610.6610.9110.3810.4210.42-4.58%2,225,657
Jan 21, 202611.7911.8710.9210.9210.92-4.96%3,625,134
Jan 20, 202611.3911.4911.2811.4911.494.93%1,613,501
Jan 19, 202610.9510.9510.6410.9510.954.99%1,586,724
Jan 16, 202610.1510.4410.0010.4310.434.82%2,384,898
Jan 14, 20269.459.969.209.959.954.85%1,770,138
Jan 13, 20269.5110.099.369.499.49-2.97%2,657,195
Jan 12, 20269.7310.749.739.789.78-4.49%6,824,910
Jan 9, 202610.2410.2410.2410.2410.24-4.92%279,943
Jan 8, 202610.9511.2010.7710.7710.77-4.94%3,632,878
Jan 7, 202610.5811.3410.2611.3311.334.91%12,822,869
Jan 6, 202610.8010.8010.8010.8010.80-4.93%1,524,086
Jan 5, 202611.3611.3611.3611.3611.36-4.94%231,230
Jan 2, 202611.9511.9511.9511.9511.95-4.93%358,929
Jan 1, 202612.5712.5712.5712.5712.57-4.99%293,308
Dec 31, 202513.2613.8713.2313.2313.23-4.96%2,721,073
Dec 30, 202513.9413.9413.5513.9213.924.82%6,980,951
Dec 29, 202513.2813.2813.2813.2813.284.98%1,070,135
Dec 26, 202512.6512.6512.6512.6512.654.98%1,161,868
Dec 24, 202512.0512.0511.7012.0512.054.97%3,785,865
Dec 23, 202511.4811.4811.4811.4811.484.94%4,436,300
Dec 22, 202510.9410.9410.9410.9410.944.99%1,621,326
Dec 19, 20259.7310.429.5510.4210.424.93%4,960,723
Dec 18, 20259.939.939.129.939.934.97%12,623,910
Dec 17, 20259.469.469.469.469.464.99%1,459,778
Dec 16, 20259.019.019.019.019.014.89%1,139,907
Dec 15, 20258.598.598.598.598.594.88%1,980,756
Dec 12, 20257.808.197.418.198.195.00%4,515,806
Dec 11, 20257.728.047.427.807.80-3.47%6,419,042
Dec 10, 20257.958.727.808.088.081.89%17,988,290
Dec 9, 20258.228.497.317.937.931.15%33,227,080
Dec 8, 20257.607.847.357.847.8419.88%23,271,130
Dec 5, 20256.546.546.076.546.5420.00%27,546,750
Dec 4, 20255.305.475.285.455.451.87%1,265,186
Dec 3, 20255.455.455.325.355.35-0.93%410,522
Dec 2, 20255.535.535.315.405.40-1.28%650,061
Dec 1, 20255.475.705.275.475.47-0.18%2,403,923