Kesoram Industries Limited (NSE:KESORAMIND)
India · Delayed Price · Currency is INR 11.08
+0.47 (4.43%)
Apr 21, 2026, 12:30 PM IST
Kesoram Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 10.90 | 11.11 | 10.75 | 11.04 | - | 4.05% | 930,264 |
| 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 |
| Mar 12, 2026 | 8.28 | 8.47 | 8.00 | 8.14 | 8.14 | -1.69% | 587,419 |
| Mar 11, 2026 | 8.51 | 8.68 | 8.16 | 8.28 | 8.28 | -2.47% | 550,646 |
| Mar 10, 2026 | 8.29 | 8.59 | 7.88 | 8.49 | 8.49 | 2.66% | 535,149 |
| Mar 9, 2026 | 8.50 | 8.53 | 8.27 | 8.27 | 8.27 | -4.94% | 566,114 |
| Mar 6, 2026 | 8.87 | 8.93 | 8.51 | 8.70 | 8.70 | -1.25% | 303,159 |
| Mar 5, 2026 | 8.81 | 9.00 | 8.50 | 8.81 | 8.81 | 0.69% | 414,850 |
| Mar 4, 2026 | 8.60 | 9.00 | 8.40 | 8.75 | 8.75 | -0.57% | 606,147 |
| Mar 2, 2026 | 9.11 | 9.11 | 8.72 | 8.80 | 8.80 | -4.03% | 783,707 |
| Feb 27, 2026 | 8.66 | 9.27 | 8.66 | 9.17 | 9.17 | 3.85% | 562,405 |
| Feb 26, 2026 | 8.71 | 9.00 | 8.71 | 8.83 | 8.83 | -0.11% | 395,975 |
| Feb 25, 2026 | 9.14 | 9.14 | 8.75 | 8.84 | 8.84 | -1.45% | 530,062 |
| Feb 24, 2026 | 9.20 | 9.20 | 8.75 | 8.97 | 8.97 | -0.66% | 478,948 |
| Feb 23, 2026 | 9.41 | 9.41 | 9.00 | 9.03 | 9.03 | -4.04% | 643,180 |
| Feb 20, 2026 | 9.44 | 9.50 | 9.05 | 9.41 | 9.41 | -1.16% | 709,650 |
| Feb 19, 2026 | 8.85 | 9.52 | 8.71 | 9.52 | 9.52 | 4.96% | 1,258,960 |
| Feb 18, 2026 | 9.38 | 9.38 | 9.07 | 9.07 | 9.07 | -4.93% | 1,415,656 |
| Feb 17, 2026 | 9.86 | 9.90 | 9.40 | 9.54 | 9.54 | -3.34% | 510,253 |
| Feb 16, 2026 | 9.85 | 10.20 | 9.58 | 9.87 | 9.87 | -2.08% | 1,124,798 |
| Feb 13, 2026 | 10.50 | 10.50 | 9.90 | 10.08 | 10.08 | -1.85% | 1,539,445 |
| Feb 12, 2026 | 10.23 | 10.27 | 9.85 | 10.27 | 10.27 | 4.90% | 2,532,208 |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.93% | 447,084 |
| Feb 10, 2026 | 9.10 | 9.33 | 8.93 | 9.33 | 9.33 | 4.95% | 510,451 |
| Feb 9, 2026 | 8.99 | 8.99 | 8.77 | 8.89 | 8.89 | 1.83% | 751,289 |
| Feb 6, 2026 | 8.85 | 8.98 | 8.50 | 8.73 | 8.73 | 0.34% | 661,186 |
| Feb 5, 2026 | 8.81 | 8.93 | 8.60 | 8.70 | 8.70 | -1.25% | 733,428 |
| Feb 4, 2026 | 9.35 | 9.35 | 8.70 | 8.81 | 8.81 | -3.40% | 1,241,599 |