Kesoram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.51	13.13	12.51	12.51	12.51	-4.94%	1,054,896
May 27, 2026	12.80	13.49	12.80	13.16	13.16	1.70%	690,618
May 26, 2026	13.16	13.36	12.85	12.94	12.94	-2.12%	732,829
May 25, 2026	13.68	13.68	13.10	13.22	13.22	1.46%	1,475,952
May 22, 2026	12.65	13.05	12.50	13.03	13.03	4.83%	1,348,903
May 21, 2026	12.00	12.43	11.84	12.43	12.43	4.98%	1,154,801
May 20, 2026	12.00	12.19	11.77	11.84	11.84	-3.35%	698,012
May 19, 2026	11.20	12.27	11.20	12.25	12.25	4.79%	1,518,671
May 18, 2026	12.25	12.25	11.69	11.69	11.69	-4.96%	538,520
May 15, 2026	13.07	13.24	12.30	12.30	12.30	-4.95%	7,477,517
May 14, 2026	13.90	14.26	12.92	12.94	12.94	-4.78%	12,555,210
May 13, 2026	12.97	13.61	12.88	13.59	13.59	4.78%	6,640,140
May 12, 2026	13.06	13.06	12.64	12.97	12.97	4.26%	7,412,454
May 11, 2026	12.00	12.44	11.64	12.44	12.44	4.98%	2,843,186
May 8, 2026	11.50	11.85	11.44	11.85	11.85	4.96%	1,595,480
May 7, 2026	10.90	11.30	10.75	11.29	11.29	4.83%	3,673,022
May 6, 2026	11.00	11.00	10.45	10.77	10.77	0.65%	1,029,880
May 5, 2026	10.75	11.08	10.60	10.70	10.70	1.33%	3,802,987
May 4, 2026	10.25	10.56	10.19	10.56	10.56	4.97%	985,613
Apr 30, 2026	9.98	10.18	9.90	10.06	10.06	0.50%	845,266
Apr 29, 2026	10.30	10.35	10.00	10.01	10.01	-1.96%	1,091,873
Apr 28, 2026	10.16	10.56	10.11	10.21	10.21	-1.07%	968,749
Apr 27, 2026	10.36	10.59	10.20	10.32	10.32	0.58%	1,189,539
Apr 24, 2026	10.48	10.67	10.11	10.26	10.26	-2.56%	1,001,497
Apr 23, 2026	10.95	10.95	10.41	10.53	10.53	-3.22%	1,114,445
Apr 22, 2026	11.15	11.39	10.59	10.88	10.88	-0.37%	1,741,390
Apr 21, 2026	10.90	11.14	10.75	10.92	10.92	2.92%	3,989,765
Apr 20, 2026	10.99	11.13	10.34	10.61	10.61	0.09%	3,465,171
Apr 17, 2026	10.20	10.60	10.20	10.60	10.60	4.95%	1,356,146
Apr 16, 2026	10.20	10.30	9.98	10.10	10.10	1.20%	1,410,824
Apr 15, 2026	10.08	10.37	9.80	9.98	9.98	1.01%	2,764,538
Apr 13, 2026	9.89	10.19	9.88	9.88	9.88	-4.91%	4,046,133
Apr 10, 2026	11.00	11.40	10.39	10.39	10.39	-4.94%	2,869,997
Apr 9, 2026	11.69	11.95	10.83	10.93	10.93	-4.04%	6,596,371
Apr 8, 2026	11.09	11.39	10.71	11.39	11.39	9.94%	3,861,846
Apr 7, 2026	9.65	10.36	9.50	10.36	10.36	9.98%	3,144,533
Apr 6, 2026	8.65	9.42	8.65	9.42	9.42	9.92%	2,865,353
Apr 2, 2026	8.30	8.87	7.97	8.57	8.57	3.00%	848,793
Apr 1, 2026	8.30	8.72	8.25	8.32	8.32	3.10%	1,015,707
Mar 30, 2026	8.70	8.70	7.78	8.07	8.07	-5.50%	1,694,201
Mar 27, 2026	8.90	9.18	8.50	8.54	8.54	-6.15%	1,538,645
Mar 25, 2026	9.30	9.44	8.76	9.10	9.10	5.94%	2,443,810
Mar 24, 2026	7.80	8.59	7.52	8.59	8.59	9.99%	1,297,041
Mar 23, 2026	8.20	8.20	7.41	7.81	7.81	-2.98%	1,241,894
Mar 20, 2026	8.29	8.56	7.95	8.05	8.05	-2.19%	538,477
Mar 19, 2026	7.80	8.26	7.65	8.23	8.23	4.57%	925,879
Mar 18, 2026	7.50	7.87	7.42	7.87	7.87	4.93%	551,391
Mar 17, 2026	7.53	7.71	7.22	7.50	7.50	-0.40%	414,093
Mar 16, 2026	7.90	8.09	7.50	7.53	7.53	-4.56%	833,387
Mar 13, 2026	8.14	8.24	7.82	7.89	7.89	-3.07%	595,402