Kesoram Industries Limited (BOM:502937)
India · Delayed Price · Currency is INR 11.93
+0.23 (1.97%)
At close: Sep 11, 2026
BOM:502937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.75 | 11.93 | 11.75 | 11.93 | 11.93 | 1.97% | 77,908 |
| Sep 10, 2026 | 11.63 | 11.70 | 11.63 | 11.70 | 11.70 | 1.92% | 3,060 |
| Sep 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% | 16,270 |
| Sep 8, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | 13,712 |
| Sep 7, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.94% | 28,897 |
| Sep 4, 2026 | 10.91 | 11.00 | 10.83 | 10.83 | 10.83 | -1.99% | 104,332 |
| Sep 3, 2026 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -1.95% | 25,571 |
| Sep 2, 2026 | 11.06 | 11.28 | 11.06 | 11.27 | 11.27 | 1.90% | 25,310 |
| Sep 1, 2026 | 11.06 | 11.10 | 11.06 | 11.06 | 11.06 | - | 6,803 |
| Aug 31, 2026 | 11.28 | 11.28 | 11.06 | 11.06 | 11.06 | -1.95% | 10,048 |
| Aug 28, 2026 | 11.20 | 11.28 | 11.11 | 11.28 | 11.28 | 1.99% | 32,827 |
| Aug 27, 2026 | 10.90 | 11.06 | 10.90 | 11.06 | 11.06 | -0.54% | 86,131 |
| Aug 26, 2026 | 11.29 | 11.29 | 11.12 | 11.12 | 11.12 | -1.94% | 38,112 |
| Aug 25, 2026 | 11.12 | 11.34 | 11.12 | 11.34 | 11.34 | 0.62% | 17,842 |
| Aug 24, 2026 | 11.40 | 11.41 | 11.27 | 11.27 | 11.27 | -2.00% | 50,827 |
| Aug 21, 2026 | 11.63 | 11.63 | 11.39 | 11.50 | 11.50 | -1.03% | 46,455 |
| Aug 20, 2026 | 11.70 | 11.70 | 11.62 | 11.62 | 11.62 | -0.85% | 29,631 |
| Aug 19, 2026 | 12.09 | 12.09 | 11.72 | 11.72 | 11.72 | -1.18% | 71,966 |
| Aug 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.98% | 59,921 |
| Aug 17, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.94% | 51,966 |
| Aug 14, 2026 | 12.00 | 12.00 | 11.64 | 11.86 | 11.86 | -0.08% | 8,742 |
| Aug 13, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.98% | 26,443 |
| Aug 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.94% | 9,542 |
| Aug 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.98% | 11,820 |
| Aug 10, 2026 | 12.73 | 12.73 | 12.60 | 12.60 | 12.60 | -1.56% | 130,096 |
| Aug 7, 2026 | 12.72 | 12.80 | 12.72 | 12.80 | 12.80 | -1.31% | 60,637 |
| Aug 6, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.97% | 28,211 |
| Aug 5, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.00% | 33,005 |
| Aug 4, 2026 | 13.59 | 13.70 | 12.59 | 13.50 | 13.50 | 1.89% | 219,012 |
| Aug 3, 2026 | 13.25 | 13.25 | 12.53 | 13.25 | 13.25 | 4.99% | 907,565 |
| Jul 31, 2026 | 12.52 | 12.62 | 11.61 | 12.62 | 12.62 | 4.99% | 496,922 |
| Jul 30, 2026 | 11.12 | 12.02 | 11.12 | 12.02 | 12.02 | 4.98% | 527,936 |
| Jul 29, 2026 | 10.72 | 11.59 | 10.58 | 11.45 | 11.45 | 3.71% | 118,190 |
| Jul 28, 2026 | 11.19 | 11.70 | 10.90 | 11.04 | 11.04 | -1.78% | 27,254 |
| Jul 27, 2026 | 11.51 | 11.91 | 11.18 | 11.24 | 11.24 | -4.42% | 129,599 |
| Jul 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 2,713 |
| Jul 23, 2026 | 11.90 | 12.36 | 11.90 | 12.00 | 12.00 | -0.99% | 130,216 |
| Jul 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.93% | 962,542 |
| Jul 21, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.97% | 44,281 |
| Jul 20, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.92% | 67,976 |
| Jul 17, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.96% | 41,058 |
| Jul 16, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.00% | 80,639 |
| Jul 15, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.95% | 48,520 |
| Jul 14, 2026 | 10.37 | 10.79 | 10.37 | 10.79 | 10.79 | 1.98% | 49,135 |
| Jul 13, 2026 | 10.45 | 10.58 | 10.30 | 10.58 | 10.58 | 1.93% | 121,903 |
| Jul 10, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.96% | 72,259 |
| Jul 9, 2026 | 10.18 | 10.20 | 10.18 | 10.18 | 10.18 | -1.93% | 104,778 |
| Jul 8, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.98% | 6,045 |
| Jul 7, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.94% | 4,760 |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.00% | 18,088 |