Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 9.68
-0.10 (-1.02%)
Jan 28, 2026, 3:29 PM IST
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.78 | 10.12 | 9.50 | 9.68 | 9.68 | -1.02% | 1,223,419 |
| Jan 27, 2026 | 10.40 | 10.45 | 9.65 | 9.78 | 9.78 | -2.88% | 941,709 |
| Jan 23, 2026 | 10.07 | 10.48 | 9.95 | 10.07 | 10.07 | -3.36% | 1,166,815 |
| Jan 22, 2026 | 10.66 | 10.91 | 10.38 | 10.42 | 10.42 | -4.58% | 2,225,657 |
| Jan 21, 2026 | 11.79 | 11.87 | 10.92 | 10.92 | 10.92 | -4.96% | 3,625,134 |
| Jan 20, 2026 | 11.39 | 11.49 | 11.28 | 11.49 | 11.49 | 4.93% | 1,613,501 |
| Jan 19, 2026 | 10.95 | 10.95 | 10.64 | 10.95 | 10.95 | 4.99% | 1,586,724 |
| Jan 16, 2026 | 10.15 | 10.44 | 10.00 | 10.43 | 10.43 | 4.82% | 2,384,898 |
| Jan 14, 2026 | 9.45 | 9.96 | 9.20 | 9.95 | 9.95 | 4.85% | 1,770,138 |
| Jan 13, 2026 | 9.51 | 10.09 | 9.36 | 9.49 | 9.49 | -2.97% | 2,657,195 |
| Jan 12, 2026 | 9.73 | 10.74 | 9.73 | 9.78 | 9.78 | -4.49% | 6,824,910 |
| Jan 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 279,943 |
| Jan 8, 2026 | 10.95 | 11.20 | 10.77 | 10.77 | 10.77 | -4.94% | 3,632,878 |
| Jan 7, 2026 | 10.58 | 11.34 | 10.26 | 11.33 | 11.33 | 4.91% | 12,822,869 |
| Jan 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.93% | 1,524,086 |
| Jan 5, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -4.94% | 231,230 |
| Jan 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.93% | 358,929 |
| Jan 1, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -4.99% | 293,308 |
| Dec 31, 2025 | 13.26 | 13.87 | 13.23 | 13.23 | 13.23 | -4.96% | 2,721,073 |
| Dec 30, 2025 | 13.94 | 13.94 | 13.55 | 13.92 | 13.92 | 4.82% | 6,980,951 |
| Dec 29, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.98% | 1,070,135 |
| Dec 26, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 1,161,868 |
| Dec 24, 2025 | 12.05 | 12.05 | 11.70 | 12.05 | 12.05 | 4.97% | 3,785,865 |
| Dec 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.94% | 4,436,300 |
| Dec 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99% | 1,621,326 |
| Dec 19, 2025 | 9.73 | 10.42 | 9.55 | 10.42 | 10.42 | 4.93% | 4,960,723 |
| Dec 18, 2025 | 9.93 | 9.93 | 9.12 | 9.93 | 9.93 | 4.97% | 12,623,910 |
| Dec 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.99% | 1,459,778 |
| Dec 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.89% | 1,139,907 |
| Dec 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.88% | 1,980,756 |
| Dec 12, 2025 | 7.80 | 8.19 | 7.41 | 8.19 | 8.19 | 5.00% | 4,515,806 |
| Dec 11, 2025 | 7.72 | 8.04 | 7.42 | 7.80 | 7.80 | -3.47% | 6,419,042 |
| Dec 10, 2025 | 7.95 | 8.72 | 7.80 | 8.08 | 8.08 | 1.89% | 17,988,290 |
| Dec 9, 2025 | 8.22 | 8.49 | 7.31 | 7.93 | 7.93 | 1.15% | 33,227,080 |
| Dec 8, 2025 | 7.60 | 7.84 | 7.35 | 7.84 | 7.84 | 19.88% | 23,271,130 |
| Dec 5, 2025 | 6.54 | 6.54 | 6.07 | 6.54 | 6.54 | 20.00% | 27,546,750 |
| Dec 4, 2025 | 5.30 | 5.47 | 5.28 | 5.45 | 5.45 | 1.87% | 1,265,186 |
| Dec 3, 2025 | 5.45 | 5.45 | 5.32 | 5.35 | 5.35 | -0.93% | 410,522 |
| Dec 2, 2025 | 5.53 | 5.53 | 5.31 | 5.40 | 5.40 | -1.28% | 650,061 |
| Dec 1, 2025 | 5.47 | 5.70 | 5.27 | 5.47 | 5.47 | -0.18% | 2,403,923 |
| Nov 28, 2025 | 5.21 | 5.84 | 5.05 | 5.48 | 5.48 | 3.20% | 3,152,788 |
| Nov 27, 2025 | 5.29 | 5.50 | 5.15 | 5.31 | 5.31 | 1.92% | 775,798 |
| Nov 26, 2025 | 5.26 | 5.28 | 5.11 | 5.21 | 5.21 | -0.57% | 431,146 |
| Nov 25, 2025 | 5.05 | 5.45 | 5.03 | 5.24 | 5.24 | 3.35% | 796,020 |
| Nov 24, 2025 | 5.45 | 5.45 | 5.04 | 5.07 | 5.07 | -4.34% | 940,780 |
| Nov 21, 2025 | 5.49 | 5.66 | 5.24 | 5.30 | 5.30 | 2.91% | 6,680,188 |
| Nov 20, 2025 | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | 9.81% | 1,116,479 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.55 | 4.69 | 4.69 | -3.50% | 585,617 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.82 | 4.86 | 4.86 | -1.62% | 474,312 |
| Nov 17, 2025 | 5.00 | 5.04 | 4.89 | 4.94 | 4.94 | -1.20% | 558,714 |