Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 8.07
-0.47 (-5.50%)
Mar 30, 2026, 3:29 PM IST
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.70 | 8.70 | 7.78 | 8.07 | 8.07 | -5.50% | 1,694,201 |
| Mar 27, 2026 | 8.90 | 9.18 | 8.50 | 8.54 | 8.54 | -6.15% | 1,538,645 |
| Mar 25, 2026 | 9.30 | 9.44 | 8.76 | 9.10 | 9.10 | 5.94% | 2,443,810 |
| Mar 24, 2026 | 7.80 | 8.59 | 7.52 | 8.59 | 8.59 | 9.99% | 1,297,041 |
| Mar 23, 2026 | 8.20 | 8.20 | 7.41 | 7.81 | 7.81 | -2.98% | 1,241,894 |
| Mar 20, 2026 | 8.29 | 8.56 | 7.95 | 8.05 | 8.05 | -2.19% | 538,477 |
| Mar 19, 2026 | 7.80 | 8.26 | 7.65 | 8.23 | 8.23 | 4.57% | 925,879 |
| Mar 18, 2026 | 7.50 | 7.87 | 7.42 | 7.87 | 7.87 | 4.93% | 551,391 |
| Mar 17, 2026 | 7.53 | 7.71 | 7.22 | 7.50 | 7.50 | -0.40% | 414,093 |
| Mar 16, 2026 | 7.90 | 8.09 | 7.50 | 7.53 | 7.53 | -4.56% | 833,387 |
| Mar 13, 2026 | 8.14 | 8.24 | 7.82 | 7.89 | 7.89 | -3.07% | 595,402 |
| Mar 12, 2026 | 8.28 | 8.47 | 8.00 | 8.14 | 8.14 | -1.69% | 587,419 |
| Mar 11, 2026 | 8.51 | 8.68 | 8.16 | 8.28 | 8.28 | -2.47% | 550,646 |
| Mar 10, 2026 | 8.29 | 8.59 | 7.88 | 8.49 | 8.49 | 2.66% | 535,149 |
| Mar 9, 2026 | 8.50 | 8.53 | 8.27 | 8.27 | 8.27 | -4.94% | 566,114 |
| Mar 6, 2026 | 8.87 | 8.93 | 8.51 | 8.70 | 8.70 | -1.25% | 303,159 |
| Mar 5, 2026 | 8.81 | 9.00 | 8.50 | 8.81 | 8.81 | 0.69% | 414,850 |
| Mar 4, 2026 | 8.60 | 9.00 | 8.40 | 8.75 | 8.75 | -0.57% | 606,147 |
| Mar 2, 2026 | 9.11 | 9.11 | 8.72 | 8.80 | 8.80 | -4.03% | 783,707 |
| Feb 27, 2026 | 8.66 | 9.27 | 8.66 | 9.17 | 9.17 | 3.85% | 562,405 |
| Feb 26, 2026 | 8.71 | 9.00 | 8.71 | 8.83 | 8.83 | -0.11% | 395,975 |
| Feb 25, 2026 | 9.14 | 9.14 | 8.75 | 8.84 | 8.84 | -1.45% | 530,062 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.75 | 8.97 | 8.97 | -0.66% | 478,948 |
| Feb 23, 2026 | 9.41 | 9.41 | 9.00 | 9.03 | 9.03 | -4.04% | 643,180 |
| Feb 20, 2026 | 9.44 | 9.50 | 9.05 | 9.41 | 9.41 | -1.16% | 709,650 |
| Feb 19, 2026 | 8.85 | 9.52 | 8.71 | 9.52 | 9.52 | 4.96% | 1,258,960 |
| Feb 18, 2026 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | -4.93% | 1,415,656 |
| Feb 17, 2026 | 9.86 | 9.90 | 9.40 | 9.54 | 9.54 | -3.34% | 510,253 |
| Feb 16, 2026 | 9.85 | 10.20 | 9.58 | 9.87 | 9.87 | -2.08% | 1,124,798 |
| Feb 13, 2026 | 10.50 | 10.50 | 9.90 | 10.08 | 10.08 | -1.85% | 1,539,445 |
| Feb 12, 2026 | 10.23 | 10.27 | 9.85 | 10.27 | 10.27 | 4.90% | 2,532,208 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93% | 447,084 |
| Feb 10, 2026 | 9.10 | 9.33 | 8.93 | 9.33 | 9.33 | 4.95% | 510,451 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.77 | 8.89 | 8.89 | 1.83% | 751,289 |
| Feb 6, 2026 | 8.85 | 8.98 | 8.50 | 8.73 | 8.73 | 0.34% | 661,186 |
| Feb 5, 2026 | 8.81 | 8.93 | 8.60 | 8.70 | 8.70 | -1.25% | 733,428 |
| Feb 4, 2026 | 9.35 | 9.35 | 8.70 | 8.81 | 8.81 | -3.40% | 1,241,599 |
| Feb 3, 2026 | 9.02 | 9.48 | 9.02 | 9.12 | 9.12 | 0.44% | 1,090,055 |
| Feb 2, 2026 | 9.05 | 9.40 | 8.65 | 9.08 | 9.08 | 0.67% | 827,952 |
| Feb 1, 2026 | 9.70 | 9.88 | 9.00 | 9.02 | 9.02 | -4.75% | 1,008,358 |
| Jan 30, 2026 | 8.83 | 9.71 | 8.80 | 9.47 | 9.47 | 2.27% | 2,066,386 |
| Jan 29, 2026 | 9.84 | 9.94 | 9.20 | 9.26 | 9.26 | -4.34% | 1,567,915 |
| 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 |