Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 10.80
-0.12 (-1.10%)
Oct 1, 2026, 3:28 PM IST
Kesoram Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 12.55 | 12.60 | 12.49 | 12.60 | 12.60 | -1.10% | 726,836 |
| Aug 7, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 788,460 |
| Aug 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.96% | 225,717 |
| Aug 5, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.00% | 406,910 |
| Aug 4, 2026 | 13.60 | 13.75 | 12.50 | 13.53 | 13.53 | 2.97% | 2,227,206 |
| Aug 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.95% | 1,049,528 |
| Jul 31, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 4.95% | 865,716 |
| Jul 30, 2026 | 11.55 | 11.93 | 11.55 | 11.93 | 11.93 | 4.93% | 791,009 |
| Jul 29, 2026 | 11.09 | 11.57 | 10.62 | 11.37 | 11.37 | 3.18% | 891,997 |
| Jul 28, 2026 | 11.30 | 11.57 | 11.00 | 11.02 | 11.02 | -3.76% | 372,491 |
| Jul 27, 2026 | 11.66 | 12.10 | 11.14 | 11.45 | 11.45 | -2.30% | 637,264 |
| Jul 24, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.92% | 93,757 |
| Jul 23, 2026 | 12.33 | 12.33 | 11.95 | 11.95 | 11.95 | -1.16% | 1,135,918 |