Kesoram Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	11.02	11.05	11.00	11.00	11.00	0.46%	269,243
Jul 2, 2026	11.15	11.15	10.95	10.95	10.95	-1.79%	225,259
Jul 1, 2026	11.37	11.37	11.15	11.15	11.15	-1.93%	141,367
Jun 30, 2026	11.36	11.37	11.36	11.37	11.37	0.18%	367,172
Jun 29, 2026	11.13	11.35	11.13	11.35	11.35	1.98%	266,819
Jun 25, 2026	11.13	11.13	11.13	11.13	11.13	-1.94%	142,575
Jun 24, 2026	11.35	11.35	11.35	11.35	11.35	-1.99%	81,477
Jun 23, 2026	11.58	11.58	11.58	11.58	11.58	-1.95%	195,855
Jun 22, 2026	11.81	11.81	11.81	11.81	11.81	-1.99%	94,548
Jun 19, 2026	12.05	12.05	12.05	12.05	12.05	-1.95%	249,160
Jun 18, 2026	12.33	12.85	12.10	12.29	12.29	-0.32%	648,530
Jun 17, 2026	12.59	12.65	12.01	12.33	12.33	1.99%	1,668,234
Jun 16, 2026	12.09	12.09	12.09	12.09	12.09	4.95%	268,990
Jun 15, 2026	11.52	11.52	11.52	11.52	11.52	4.92%	151,645
Jun 12, 2026	10.65	10.98	10.50	10.98	10.98	4.97%	548,335
Jun 11, 2026	10.80	10.96	10.40	10.46	10.46	-3.77%	889,088
Jun 10, 2026	10.85	11.20	10.66	10.87	10.87	0.18%	669,733
Jun 9, 2026	11.26	11.43	10.66	10.85	10.85	-2.43%	800,605
Jun 8, 2026	11.35	11.54	11.01	11.12	11.12	-3.89%	937,776
Jun 5, 2026	11.69	11.88	11.45	11.57	11.57	-3.42%	996,018
Jun 4, 2026	11.90	12.46	11.29	11.98	11.98	0.93%	1,420,255
Jun 3, 2026	11.98	12.17	11.46	11.87	11.87	-0.92%	816,863
Jun 2, 2026	12.30	12.80	11.90	11.98	11.98	-3.54%	679,833
Jun 1, 2026	11.89	13.13	11.89	12.42	12.42	-0.72%	1,642,908
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