Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 14.50
+1.24 (9.35%)
Nov 12, 2026, 3:29 PM IST
Kesoram Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.44 | 14.58 | 12.96 | 14.50 | 14.50 | 9.35% | 5,739,227 |
| Nov 11, 2026 | 13.45 | 14.00 | 13.00 | 13.26 | 13.26 | 0.38% | 2,075,871 |
| Nov 9, 2026 | 13.10 | 14.00 | 12.60 | 13.21 | 13.21 | 0.84% | 2,627,765 |
| Nov 8, 2026 | 12.70 | 13.38 | 11.51 | 13.10 | 13.10 | 7.64% | 1,668,210 |
| Nov 6, 2026 | 12.43 | 12.50 | 12.03 | 12.17 | 12.17 | -2.09% | 416,729 |
| Nov 5, 2026 | 12.44 | 12.91 | 11.16 | 12.43 | 12.43 | 0.32% | 1,448,006 |
| Nov 4, 2026 | 12.23 | 13.10 | 12.00 | 12.39 | 12.39 | 1.39% | 933,359 |
| Nov 3, 2026 | 12.02 | 12.35 | 11.67 | 12.22 | 12.22 | 1.66% | 773,977 |
| Nov 2, 2026 | 12.00 | 12.56 | 11.69 | 12.02 | 12.02 | -0.08% | 1,069,701 |
| Oct 30, 2026 | 12.99 | 12.99 | 12.00 | 12.03 | 12.03 | -4.07% | 656,124 |
| Oct 29, 2026 | 13.04 | 13.29 | 12.46 | 12.54 | 12.54 | -1.80% | 964,756 |
| Oct 28, 2026 | 12.42 | 13.35 | 12.37 | 12.77 | 12.77 | 1.11% | 1,236,372 |
| Oct 27, 2026 | 13.20 | 13.45 | 12.02 | 12.63 | 12.63 | 3.27% | 3,732,086 |
| Oct 26, 2026 | 11.25 | 12.23 | 11.21 | 12.23 | 12.23 | 9.98% | 2,352,857 |
| Oct 23, 2026 | 11.40 | 11.83 | 10.82 | 11.12 | 11.12 | -2.46% | 990,706 |
| Oct 22, 2026 | 11.67 | 12.40 | 10.80 | 11.40 | 11.40 | -2.31% | 1,128,032 |
| Oct 21, 2026 | 12.74 | 12.98 | 11.55 | 11.67 | 11.67 | -8.40% | 1,028,719 |
| Oct 19, 2026 | 13.32 | 13.35 | 12.50 | 12.74 | 12.74 | 2.74% | 2,203,036 |
| Oct 16, 2026 | 11.35 | 12.48 | 11.20 | 12.40 | 12.40 | 9.25% | 4,918,504 |
| Oct 15, 2026 | 11.61 | 11.89 | 11.34 | 11.35 | 11.35 | -2.24% | 371,331 |
| Oct 14, 2026 | 11.69 | 11.90 | 11.12 | 11.61 | 11.61 | 1.49% | 510,554 |
| Oct 13, 2026 | 10.88 | 11.96 | 10.88 | 11.44 | 11.44 | 5.15% | 948,065 |
| Oct 12, 2026 | 11.10 | 11.39 | 10.62 | 10.88 | 10.88 | -1.63% | 705,469 |
| Oct 9, 2026 | 10.50 | 11.61 | 10.50 | 11.06 | 11.06 | 4.73% | 1,288,988 |
| Oct 8, 2026 | 10.99 | 11.23 | 10.41 | 10.56 | 10.56 | -2.31% | 370,397 |
| Oct 7, 2026 | 11.10 | 11.15 | 10.75 | 10.81 | 10.81 | 0.46% | 445,320 |
| Oct 6, 2026 | 10.27 | 10.76 | 10.27 | 10.76 | 10.76 | 4.98% | 595,493 |
| Oct 5, 2026 | 10.69 | 10.99 | 10.20 | 10.25 | 10.25 | -4.47% | 1,053,058 |
| Oct 1, 2026 | 10.70 | 10.92 | 10.42 | 10.73 | 10.73 | -1.74% | 601,028 |
| Sep 30, 2026 | 11.08 | 11.10 | 10.56 | 10.92 | 10.92 | 0.74% | 547,872 |
| Sep 29, 2026 | 10.87 | 11.24 | 10.52 | 10.84 | 10.84 | -1.63% | 995,639 |
| Sep 28, 2026 | 11.38 | 11.38 | 11.00 | 11.02 | 11.02 | -4.75% | 516,769 |
| Sep 25, 2026 | 11.39 | 11.69 | 10.85 | 11.57 | 11.57 | 1.58% | 353,967 |
| Sep 24, 2026 | 11.70 | 11.89 | 11.21 | 11.39 | 11.39 | -1.56% | 232,726 |
| Sep 23, 2026 | 11.35 | 11.79 | 11.00 | 11.57 | 11.57 | 1.94% | 362,685 |
| Sep 22, 2026 | 11.50 | 11.66 | 11.25 | 11.35 | 11.35 | -2.66% | 344,506 |
| Sep 21, 2026 | 11.99 | 11.99 | 11.43 | 11.66 | 11.66 | -2.35% | 378,037 |
| Sep 18, 2026 | 12.30 | 12.50 | 11.88 | 11.94 | 11.94 | -3.24% | 423,814 |
| Sep 17, 2026 | 12.48 | 12.63 | 12.09 | 12.34 | 12.34 | -0.16% | 380,145 |
| Sep 16, 2026 | 12.10 | 13.00 | 11.97 | 12.36 | 12.36 | -1.90% | 995,449 |
| Sep 15, 2026 | 12.61 | 12.61 | 12.01 | 12.60 | 12.60 | 4.91% | 1,546,731 |
| Sep 11, 2026 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 1.95% | 964,628 |
| Sep 10, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.99% | 330,243 |
| Sep 9, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.94% | 246,526 |
| Sep 8, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 1.98% | 139,665 |
| Sep 7, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1.93% | 293,437 |
| Sep 4, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 119,860 |
| Sep 3, 2026 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | -1.95% | 161,187 |
| Sep 2, 2026 | 11.10 | 11.32 | 11.10 | 11.27 | 11.27 | 1.53% | 229,868 |
| Sep 1, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 83,592 |