Kesoram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	11.67	12.40	10.80	11.35	11.35	-2.74%	1,129,666
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
Aug 31, 2026	11.24	11.24	11.08	11.10	11.10	-1.77%	151,658
Aug 28, 2026	11.11	11.30	11.11	11.30	11.30	1.71%	223,544
Aug 27, 2026	10.89	11.11	10.89	11.11	11.11	-	293,572
Aug 26, 2026	11.14	11.14	11.11	11.11	11.11	-1.94%	210,188
Aug 25, 2026	11.35	11.35	11.33	11.33	11.33	-0.18%	106,597
Aug 24, 2026	11.40	11.43	11.35	11.35	11.35	-1.30%	113,432
Aug 21, 2026	11.58	11.58	11.45	11.50	11.50	-1.54%	207,224
Aug 20, 2026	11.53	11.69	11.53	11.68	11.68	-0.34%	229,670
Aug 19, 2026	12.15	12.18	11.72	11.72	11.72	-1.92%	611,319
Aug 18, 2026	11.95	11.95	11.95	11.95	11.95	1.96%	190,942
Aug 17, 2026	11.47	11.72	11.47	11.72	11.72	0.17%	280,007
Aug 14, 2026	11.64	11.87	11.64	11.70	11.70	-1.43%	287,226
Aug 13, 2026	11.87	11.87	11.87	11.87	11.87	-1.98%	130,553
Aug 12, 2026	12.11	12.11	12.11	12.11	12.11	-1.94%	167,005
Aug 11, 2026	12.35	12.35	12.35	12.35	12.35	-1.98%	94,790