Kesoram Industries Limited (BOM:502937)
India · Delayed Price · Currency is INR 8.54
+0.20 (2.40%)
At close: Apr 2, 2026
BOM:502937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.17 | 8.79 | 8.00 | 8.54 | 8.54 | 2.40% | 133,887 |
| Apr 1, 2026 | 8.01 | 8.70 | 8.01 | 8.34 | 8.34 | 2.84% | 248,687 |
| Mar 30, 2026 | 8.38 | 8.48 | 7.84 | 8.11 | 8.11 | -5.15% | 154,149 |
| Mar 27, 2026 | 8.67 | 9.14 | 8.50 | 8.55 | 8.55 | -6.35% | 392,130 |
| Mar 25, 2026 | 8.88 | 9.33 | 8.88 | 9.13 | 9.13 | 7.54% | 340,400 |
| Mar 24, 2026 | 8.23 | 8.49 | 7.56 | 8.49 | 8.49 | 9.97% | 106,127 |
| Mar 23, 2026 | 8.05 | 8.22 | 7.37 | 7.72 | 7.72 | -4.10% | 253,334 |
| Mar 20, 2026 | 8.39 | 8.48 | 7.93 | 8.05 | 8.05 | -1.71% | 82,308 |
| Mar 19, 2026 | 7.74 | 8.27 | 7.56 | 8.19 | 8.19 | 3.93% | 208,569 |
| Mar 18, 2026 | 7.51 | 7.88 | 7.50 | 7.88 | 7.88 | 4.93% | 51,097 |
| Mar 17, 2026 | 7.53 | 7.70 | 7.30 | 7.51 | 7.51 | - | 42,929 |
| Mar 16, 2026 | 7.97 | 7.99 | 7.48 | 7.51 | 7.51 | -4.57% | 75,912 |
| Mar 13, 2026 | 8.35 | 8.35 | 7.84 | 7.87 | 7.87 | -3.79% | 88,886 |
| Mar 12, 2026 | 8.31 | 8.72 | 8.03 | 8.18 | 8.18 | -1.56% | 78,657 |
| Mar 11, 2026 | 8.34 | 8.63 | 8.11 | 8.31 | 8.31 | -1.89% | 52,617 |
| Mar 10, 2026 | 8.30 | 8.57 | 8.01 | 8.47 | 8.47 | 1.93% | 69,440 |
| Mar 9, 2026 | 8.65 | 8.65 | 8.31 | 8.31 | 8.31 | -4.92% | 75,343 |
| Mar 6, 2026 | 8.90 | 8.93 | 8.52 | 8.74 | 8.74 | -1.02% | 90,445 |
| Mar 5, 2026 | 8.96 | 8.98 | 8.45 | 8.83 | 8.83 | 1.15% | 24,589 |
| Mar 4, 2026 | 8.82 | 8.82 | 8.41 | 8.73 | 8.73 | -1.24% | 75,218 |
| Mar 2, 2026 | 8.91 | 9.10 | 8.71 | 8.84 | 8.84 | -3.49% | 82,153 |
| Feb 27, 2026 | 8.89 | 9.31 | 8.66 | 9.16 | 9.16 | 3.27% | 108,042 |
| Feb 26, 2026 | 8.51 | 9.00 | 8.51 | 8.87 | 8.87 | 0.68% | 46,914 |
| Feb 25, 2026 | 8.63 | 9.37 | 8.63 | 8.81 | 8.81 | -1.34% | 60,260 |
| Feb 24, 2026 | 9.03 | 9.19 | 8.75 | 8.93 | 8.93 | -1.11% | 55,146 |
| Feb 23, 2026 | 9.10 | 9.70 | 8.96 | 9.03 | 9.03 | -2.38% | 90,083 |
| Feb 20, 2026 | 9.52 | 9.52 | 9.06 | 9.25 | 9.25 | -2.94% | 152,360 |
| Feb 19, 2026 | 8.90 | 9.59 | 8.75 | 9.53 | 9.53 | 3.47% | 244,317 |
| Feb 18, 2026 | 9.37 | 9.44 | 9.21 | 9.21 | 9.21 | -4.95% | 56,585 |
| Feb 17, 2026 | 9.32 | 9.89 | 9.32 | 9.69 | 9.69 | -0.51% | 91,666 |
| Feb 16, 2026 | 10.20 | 10.50 | 9.67 | 9.74 | 9.74 | -3.18% | 147,529 |
| Feb 13, 2026 | 10.44 | 10.50 | 9.70 | 10.06 | 10.06 | -1.47% | 296,274 |
| Feb 12, 2026 | 10.21 | 10.21 | 9.73 | 10.21 | 10.21 | 4.93% | 366,854 |
| Feb 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.96% | 15,717 |
| Feb 10, 2026 | 8.93 | 9.27 | 8.93 | 9.27 | 9.27 | 4.98% | 78,224 |
| Feb 9, 2026 | 8.63 | 8.99 | 8.30 | 8.83 | 8.83 | 2.44% | 177,953 |
| Feb 6, 2026 | 8.71 | 8.99 | 8.31 | 8.62 | 8.62 | -1.03% | 124,876 |
| Feb 5, 2026 | 8.66 | 8.99 | 8.60 | 8.71 | 8.71 | -1.58% | 112,784 |
| Feb 4, 2026 | 9.39 | 9.39 | 8.75 | 8.85 | 8.85 | -3.17% | 140,967 |
| Feb 3, 2026 | 9.33 | 9.44 | 9.00 | 9.14 | 9.14 | 1.11% | 123,112 |
| Feb 2, 2026 | 9.15 | 9.35 | 8.67 | 9.04 | 9.04 | -0.55% | 149,143 |
| Feb 1, 2026 | 9.47 | 9.97 | 9.05 | 9.09 | 9.09 | -4.52% | 142,784 |
| Jan 30, 2026 | 9.08 | 9.75 | 8.83 | 9.52 | 9.52 | 2.48% | 250,832 |
| Jan 29, 2026 | 9.51 | 10.15 | 9.27 | 9.29 | 9.29 | -4.72% | 189,506 |
| Jan 28, 2026 | 10.17 | 10.17 | 9.36 | 9.75 | 9.75 | -0.41% | 230,428 |
| Jan 27, 2026 | 10.06 | 10.55 | 9.62 | 9.79 | 9.79 | -2.68% | 146,309 |
| Jan 23, 2026 | 10.18 | 10.80 | 9.99 | 10.06 | 10.06 | -4.19% | 177,060 |
| Jan 22, 2026 | 10.76 | 11.00 | 10.39 | 10.50 | 10.50 | -3.93% | 145,717 |
| Jan 21, 2026 | 11.85 | 11.90 | 10.93 | 10.93 | 10.93 | -4.96% | 631,437 |
| Jan 20, 2026 | 11.46 | 11.50 | 11.00 | 11.50 | 11.50 | 4.93% | 604,052 |