Kesoram Industries Limited (BOM:502937)
India · Delayed Price · Currency is INR 10.06
-0.15 (-1.47%)
At close: Feb 13, 2026
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 10.95 | 10.96 | 10.64 | 10.96 | 10.96 | 4.98% | 510,731 |
| Jan 16, 2026 | 10.00 | 10.44 | 10.00 | 10.44 | 10.44 | 4.92% | 268,680 |
| Jan 14, 2026 | 9.20 | 9.97 | 9.06 | 9.95 | 9.95 | 4.74% | 555,031 |
| Jan 13, 2026 | 9.51 | 10.24 | 9.30 | 9.50 | 9.50 | -2.76% | 357,777 |
| Jan 12, 2026 | 9.71 | 10.73 | 9.71 | 9.77 | 9.77 | -4.40% | 970,735 |
| Jan 9, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -4.93% | 283,060 |
| Jan 8, 2026 | 10.81 | 11.30 | 10.75 | 10.75 | 10.75 | -4.95% | 1,302,864 |
| Jan 7, 2026 | 10.61 | 11.31 | 10.25 | 11.31 | 11.31 | 4.92% | 2,657,127 |
| Jan 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -4.94% | 685,125 |
| Jan 5, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -4.95% | 101,497 |
| Jan 2, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.94% | 99,357 |
| Jan 1, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -5.00% | 96,770 |
| Dec 31, 2025 | 13.21 | 14.25 | 13.21 | 13.21 | 13.21 | -4.96% | 943,745 |
| Dec 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 4.98% | 496,825 |
| Dec 29, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 5.00% | 22,401 |
| Dec 26, 2025 | 12.48 | 12.61 | 12.48 | 12.61 | 12.61 | 5.00% | 83,962 |
| Dec 24, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 4.98% | 229,479 |
| Dec 23, 2025 | 11.38 | 11.44 | 11.38 | 11.44 | 11.44 | 4.95% | 132,020 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.91% | 32,731 |
| Dec 19, 2025 | 9.90 | 10.39 | 9.45 | 10.39 | 10.39 | 4.95% | 292,186 |
| Dec 18, 2025 | 9.90 | 9.90 | 9.05 | 9.90 | 9.90 | 4.98% | 1,209,548 |
| Dec 17, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 4.89% | 22,524 |
| Dec 16, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.90% | 34,928 |
| Dec 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 85,295 |
| Dec 12, 2025 | 7.96 | 8.17 | 7.60 | 8.17 | 8.17 | 4.88% | 408,158 |
| Dec 11, 2025 | 8.00 | 8.03 | 7.40 | 7.79 | 7.79 | -3.59% | 1,498,099 |
| Dec 10, 2025 | 7.97 | 8.67 | 7.81 | 8.08 | 8.08 | 2.41% | 2,361,393 |
| Dec 9, 2025 | 8.33 | 8.48 | 7.30 | 7.89 | 7.89 | 0.90% | 3,870,321 |
| Dec 8, 2025 | 7.70 | 7.82 | 7.30 | 7.82 | 7.82 | 19.94% | 3,314,233 |
| Dec 5, 2025 | 6.52 | 6.52 | 6.15 | 6.52 | 6.52 | 19.85% | 5,213,732 |
| Dec 4, 2025 | 5.47 | 5.49 | 5.32 | 5.44 | 5.44 | 1.30% | 107,977 |