Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 8.58
+0.09 (1.06%)
Mar 11, 2026, 10:00 AM IST
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |