Kesoram Industries Limited (BOM:502937)
India · Delayed Price · Currency is INR 13.19
+0.14 (1.07%)
At close: May 25, 2026
BOM:502937 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 13.70 | 13.70 | 13.00 | 13.19 | 13.19 | 1.07% | 149,644 |
| May 22, 2026 | 12.61 | 13.05 | 12.45 | 13.05 | 13.05 | 4.99% | 264,460 |
| May 21, 2026 | 12.28 | 12.43 | 11.81 | 12.43 | 12.43 | 4.98% | 166,038 |
| May 20, 2026 | 12.02 | 12.40 | 11.80 | 11.84 | 11.84 | -3.82% | 64,398 |
| May 19, 2026 | 11.50 | 12.32 | 11.21 | 12.31 | 12.31 | 4.86% | 217,241 |
| May 18, 2026 | 12.07 | 12.10 | 11.74 | 11.74 | 11.74 | -4.94% | 89,498 |
| May 15, 2026 | 12.77 | 13.19 | 12.35 | 12.35 | 12.35 | -5.00% | 435,414 |
| May 14, 2026 | 13.90 | 14.31 | 12.95 | 13.00 | 13.00 | -4.62% | 2,421,534 |
| May 13, 2026 | 12.99 | 13.65 | 12.90 | 13.63 | 13.63 | 4.85% | 1,680,499 |
| May 12, 2026 | 13.06 | 13.06 | 12.58 | 13.00 | 13.00 | 4.50% | 1,307,900 |
| May 11, 2026 | 12.19 | 12.44 | 11.65 | 12.44 | 12.44 | 4.98% | 396,111 |
| May 8, 2026 | 11.59 | 11.85 | 10.85 | 11.85 | 11.85 | 4.96% | 292,511 |
| May 7, 2026 | 11.00 | 11.30 | 10.65 | 11.29 | 11.29 | 4.83% | 397,183 |
| May 6, 2026 | 10.81 | 10.99 | 10.45 | 10.77 | 10.77 | 0.65% | 101,142 |
| May 5, 2026 | 10.79 | 11.05 | 10.61 | 10.70 | 10.70 | 1.61% | 304,708 |
| May 4, 2026 | 10.27 | 10.53 | 10.12 | 10.53 | 10.53 | 4.99% | 74,554 |
| Apr 30, 2026 | 9.91 | 10.18 | 9.88 | 10.03 | 10.03 | 0.10% | 202,862 |
| Apr 29, 2026 | 10.05 | 10.35 | 10.00 | 10.02 | 10.02 | -1.47% | 63,895 |
| Apr 28, 2026 | 10.11 | 10.62 | 10.11 | 10.17 | 10.17 | -1.07% | 104,839 |
| Apr 27, 2026 | 10.46 | 10.57 | 10.16 | 10.28 | 10.28 | 0.29% | 92,844 |
| Apr 24, 2026 | 10.38 | 10.60 | 10.12 | 10.25 | 10.25 | -2.66% | 136,600 |
| Apr 23, 2026 | 10.84 | 10.99 | 10.42 | 10.53 | 10.53 | -2.86% | 184,012 |
| Apr 22, 2026 | 11.00 | 11.20 | 10.70 | 10.84 | 10.84 | -1.09% | 229,037 |
| Apr 21, 2026 | 10.55 | 11.19 | 10.32 | 10.96 | 10.96 | 2.81% | 772,930 |
| Apr 20, 2026 | 11.08 | 11.13 | 10.38 | 10.66 | 10.66 | 0.57% | 626,478 |
| Apr 17, 2026 | 9.91 | 10.60 | 9.91 | 10.60 | 10.60 | 4.95% | 127,246 |
| Apr 16, 2026 | 10.15 | 10.35 | 10.00 | 10.10 | 10.10 | 1.61% | 104,548 |
| Apr 15, 2026 | 10.05 | 10.44 | 9.88 | 9.94 | 9.94 | -0.10% | 700,541 |
| Apr 13, 2026 | 9.95 | 10.20 | 9.95 | 9.95 | 9.95 | -4.97% | 346,120 |
| Apr 10, 2026 | 11.03 | 11.45 | 10.38 | 10.47 | 10.47 | -4.12% | 394,236 |
| Apr 9, 2026 | 11.67 | 11.91 | 10.79 | 10.92 | 10.92 | -3.79% | 945,953 |
| Apr 8, 2026 | 11.28 | 11.35 | 10.84 | 11.35 | 11.35 | 9.98% | 399,827 |
| Apr 7, 2026 | 9.65 | 10.32 | 9.58 | 10.32 | 10.32 | 9.90% | 303,371 |
| Apr 6, 2026 | 8.79 | 9.39 | 8.68 | 9.39 | 9.39 | 9.95% | 278,938 |
| 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 |