Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 5.31
0.00 (0.00%)
Sep 5, 2025, 3:30 PM IST
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.31 | 5.42 | 5.04 | 5.31 | 5.31 | - | 521,766 |
| Sep 4, 2025 | 5.42 | 5.44 | 5.15 | 5.31 | 5.31 | 0.19% | 313,999 |
| Sep 3, 2025 | 5.20 | 5.44 | 5.05 | 5.30 | 5.30 | 1.34% | 437,638 |
| Sep 2, 2025 | 5.01 | 5.30 | 5.01 | 5.23 | 5.23 | 2.15% | 306,108 |
| Sep 1, 2025 | 5.14 | 5.24 | 5.00 | 5.12 | 5.12 | -0.97% | 586,141 |
| Aug 29, 2025 | 5.35 | 5.35 | 5.15 | 5.17 | 5.17 | -4.79% | 830,227 |
| Aug 28, 2025 | 5.62 | 5.69 | 5.34 | 5.43 | 5.43 | -3.55% | 695,321 |
| Aug 26, 2025 | 5.70 | 5.70 | 5.45 | 5.63 | 5.63 | 3.68% | 1,803,768 |
| Aug 25, 2025 | 5.43 | 5.43 | 5.41 | 5.43 | 5.43 | 4.83% | 590,446 |
| Aug 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -2.08% | 257,160 |
| Aug 21, 2025 | 5.40 | 5.40 | 5.29 | 5.29 | 5.29 | -2.04% | 224,287 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.38 | 5.40 | 5.40 | 1.89% | 159,349 |
| Aug 19, 2025 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 0.19% | 448,289 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.29 | 5.29 | 5.29 | -2.04% | 711,165 |
| Aug 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 66,600 |
| Aug 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 427,394 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 71,182 |
| Aug 11, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 2.00% | 243,997 |
| Aug 8, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -1.19% | 211,522 |
| Aug 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.13% | 315,789 |
| Aug 6, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.08% | 180,080 |
| Aug 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.04% | 124,395 |
| Aug 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.00% | 305,115 |
| Aug 1, 2025 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 1.85% | 660,803 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.17% | 158,896 |
| Jul 30, 2025 | 5.75 | 5.75 | 5.52 | 5.52 | 5.52 | -2.13% | 281,640 |
| Jul 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.08% | 214,266 |
| Jul 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.04% | 127,675 |
| Jul 25, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 183,992 |
| Jul 24, 2025 | 5.91 | 6.10 | 5.91 | 6.00 | 6.00 | -0.66% | 1,293,395 |
| Jul 23, 2025 | 5.81 | 6.04 | 5.81 | 6.04 | 6.04 | 1.85% | 988,147 |
| Jul 22, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.15% | 829,480 |
| Jul 21, 2025 | 5.97 | 6.06 | 5.97 | 6.06 | 6.06 | -0.66% | 1,987,355 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.09% | 254,951 |
| Jul 17, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.04% | 451,308 |
| Jul 16, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.00% | 885,175 |
| Jul 15, 2025 | 6.28 | 6.49 | 6.27 | 6.49 | 6.49 | 4.85% | 2,168,283 |
| Jul 14, 2025 | 6.19 | 6.19 | 5.66 | 6.19 | 6.19 | 4.92% | 5,415,550 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.98% | 582,649 |
| Jul 10, 2025 | 5.60 | 5.62 | 5.56 | 5.62 | 5.62 | 4.85% | 585,472 |
| Jul 9, 2025 | 4.91 | 5.36 | 4.85 | 5.36 | 5.36 | 4.89% | 2,037,845 |
| Jul 8, 2025 | 5.35 | 5.49 | 5.11 | 5.11 | 5.11 | -5.02% | 2,311,758 |
| Jul 7, 2025 | 5.50 | 5.79 | 5.26 | 5.38 | 5.38 | -2.54% | 3,877,700 |
| Jul 4, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% | 267,503 |
| Jul 3, 2025 | 5.71 | 5.71 | 5.64 | 5.64 | 5.64 | -2.08% | 1,739,832 |
| Jul 2, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.04% | 242,972 |
| Jul 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.16% | 355,916 |
| Jun 30, 2025 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | -2.12% | 1,688,232 |
| Jun 27, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.07% | 198,835 |
| Jun 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.03% | 333,536 |