Kesoram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	12.09	12.09	12.09	12.09	12.09	1.94%	767,241
Jul 21, 2026	11.86	11.86	11.86	11.86	11.86	1.98%	123,102
Jul 20, 2026	11.63	11.63	11.63	11.63	11.63	1.93%	180,106
Jul 17, 2026	11.41	11.41	11.41	11.41	11.41	1.97%	233,144
Jul 16, 2026	11.19	11.19	11.19	11.19	11.19	1.91%	263,600
Jul 15, 2026	10.98	10.98	10.98	10.98	10.98	1.95%	125,734
Jul 14, 2026	10.35	10.77	10.35	10.77	10.77	1.99%	257,148
Jul 13, 2026	10.57	10.57	10.56	10.56	10.56	1.83%	452,593
Jul 10, 2026	10.37	10.37	10.37	10.37	10.37	1.97%	230,716
Jul 9, 2026	10.22	10.22	10.17	10.17	10.17	-1.83%	314,375
Jul 8, 2026	10.36	10.36	10.36	10.36	10.36	-1.99%	181,329
Jul 7, 2026	10.57	10.57	10.57	10.57	10.57	-1.95%	135,075
Jul 6, 2026	10.81	10.81	10.78	10.78	10.78	-2.00%	153,909