Kemp & Co (KEMP) | Stock Price History & Returns | 2002 - 2025
Chart
Table
Comparison
Returns
Calculator
FAQ
Kemp & Co Historical Price Chart
Kemp & Co Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | ₹1,530.00 | -0.05% | ₹1,530.00 | ₹1,530.00 | ₹1,530.00 | 1 |
| Aug 13, 2025 | ₹1,530.80 | 0.00% | ₹1,530.80 | ₹1,530.80 | ₹1,530.80 | 3 |
| Aug 7, 2025 | ₹1,530.80 | -0.47% | ₹1,530.80 | ₹1,530.80 | ₹1,530.80 | 1 |
| Aug 6, 2025 | ₹1,538.00 | -0.18% | ₹1,463.80 | ₹1,538.00 | ₹1,463.80 | 11 |
| Aug 5, 2025 | ₹1,540.80 | +4.82% | ₹1,540.80 | ₹1,540.80 | ₹1,540.80 | 1 |
| Aug 1, 2025 | ₹1,470.00 | -2.00% | ₹1,470.00 | ₹1,470.00 | ₹1,470.00 | 4 |
| Jul 31, 2025 | ₹1,500.00 | +1.15% | ₹1,408.80 | ₹1,500.00 | ₹1,408.80 | 2 |
| Jul 30, 2025 | ₹1,482.90 | -0.68% | ₹1,419.00 | ₹1,482.90 | ₹1,419.00 | 12 |
| Jul 29, 2025 | ₹1,493.00 | 0.00% | ₹1,493.00 | ₹1,493.00 | ₹1,493.00 | 1 |
| Jul 28, 2025 | ₹1,493.00 | -3.96% | ₹1,493.00 | ₹1,493.00 | ₹1,493.00 | 2 |
| Jul 24, 2025 | ₹1,554.50 | +4.05% | ₹1,493.60 | ₹1,559.95 | ₹1,493.60 | 13 |
| Jul 23, 2025 | ₹1,494.00 | -0.13% | ₹1,423.00 | ₹1,494.00 | ₹1,422.00 | 66 |
| Jul 22, 2025 | ₹1,496.00 | -0.45% | ₹1,499.00 | ₹1,499.00 | ₹1,496.00 | 3 |
| Jul 18, 2025 | ₹1,502.70 | +0.01% | ₹1,502.70 | ₹1,502.70 | ₹1,502.70 | 1 |
| Jul 17, 2025 | ₹1,502.50 | 0.00% | ₹1,502.50 | ₹1,502.50 | ₹1,502.50 | 1 |
| Jul 16, 2025 | ₹1,502.50 | -0.03% | ₹1,503.00 | ₹1,503.00 | ₹1,427.85 | 38 |
| Jul 15, 2025 | ₹1,503.00 | +4.98% | ₹1,503.25 | ₹1,503.25 | ₹1,503.00 | 94 |
| Jul 14, 2025 | ₹1,431.70 | +5.00% | ₹1,431.70 | ₹1,431.70 | ₹1,431.70 | 100 |
| Jun 30, 2025 | ₹1,363.55 | +4.54% | ₹1,250.00 | ₹1,363.55 | ₹1,250.00 | 46 |
| Jun 25, 2025 | ₹1,304.30 | -3.29% | ₹1,282.20 | ₹1,348.50 | ₹1,282.20 | 3 |
| Jun 23, 2025 | ₹1,348.70 | +0.03% | ₹1,348.70 | ₹1,348.70 | ₹1,348.70 | 1 |
| Jun 19, 2025 | ₹1,348.35 | +4.59% | ₹1,347.95 | ₹1,348.70 | ₹1,347.95 | 2 |
| Jun 18, 2025 | ₹1,289.15 | -5.00% | ₹1,289.15 | ₹1,289.15 | ₹1,289.15 | 6 |
| Jun 16, 2025 | ₹1,356.95 | +4.38% | ₹1,241.00 | ₹1,356.95 | ₹1,235.00 | 16 |
| Jun 13, 2025 | ₹1,300.00 | -0.26% | ₹1,300.00 | ₹1,300.00 | ₹1,300.00 | 1 |
| Jun 12, 2025 | ₹1,303.40 | -5.00% | ₹1,303.40 | ₹1,303.40 | ₹1,303.40 | 13 |
| Jun 11, 2025 | ₹1,372.00 | +4.33% | ₹1,372.00 | ₹1,372.00 | ₹1,372.00 | 1 |
| Jun 10, 2025 | ₹1,315.00 | -2.44% | ₹1,315.00 | ₹1,315.00 | ₹1,315.00 | 5 |
| Jun 6, 2025 | ₹1,347.85 | 0.00% | ₹1,347.90 | ₹1,347.90 | ₹1,347.85 | 6 |
| Jun 5, 2025 | ₹1,347.90 | +4.79% | ₹1,347.90 | ₹1,347.90 | ₹1,347.90 | 1 |
| Jun 4, 2025 | ₹1,286.30 | -5.00% | ₹1,300.00 | ₹1,300.00 | ₹1,286.30 | 10 |
| Jun 3, 2025 | ₹1,354.00 | +4.64% | ₹1,354.00 | ₹1,354.00 | ₹1,354.00 | 1 |
| Jun 2, 2025 | ₹1,294.00 | 0.00% | ₹1,294.00 | ₹1,294.00 | ₹1,294.00 | 13 |
| May 29, 2025 | ₹1,294.00 | 0.00% | ₹1,294.00 | ₹1,294.00 | ₹1,294.00 | 1 |
| May 27, 2025 | ₹1,294.00 | -4.99% | ₹1,361.90 | ₹1,361.90 | ₹1,293.95 | 64 |
| May 26, 2025 | ₹1,361.90 | 0.00% | ₹1,361.90 | ₹1,361.90 | ₹1,361.90 | 1 |
| May 12, 2025 | ₹1,361.90 | -5.00% | ₹1,361.90 | ₹1,361.90 | ₹1,361.90 | 2 |
| May 6, 2025 | ₹1,433.55 | -5.00% | ₹1,440.00 | ₹1,440.00 | ₹1,433.55 | 20 |
| May 2, 2025 | ₹1,509.00 | +4.14% | ₹1,376.55 | ₹1,509.00 | ₹1,376.55 | 6 |
| Apr 30, 2025 | ₹1,449.00 | +3.50% | ₹1,449.00 | ₹1,449.00 | ₹1,449.00 | 1 |
| Apr 28, 2025 | ₹1,400.00 | -1.75% | ₹1,400.00 | ₹1,400.00 | ₹1,400.00 | 2 |
| Apr 25, 2025 | ₹1,425.00 | -1.72% | ₹1,425.00 | ₹1,425.00 | ₹1,425.00 | 1 |
| Apr 23, 2025 | ₹1,449.95 | 0.00% | ₹1,449.95 | ₹1,449.95 | ₹1,449.95 | 2 |
| Apr 22, 2025 | ₹1,449.95 | -3.08% | ₹1,496.00 | ₹1,496.00 | ₹1,421.20 | 12 |
| Apr 21, 2025 | ₹1,496.00 | -0.12% | ₹1,450.00 | ₹1,496.00 | ₹1,422.90 | 16 |
| Apr 17, 2025 | ₹1,497.75 | +4.01% | ₹1,368.20 | ₹1,497.75 | ₹1,368.00 | 44 |
| Apr 15, 2025 | ₹1,440.00 | 0.00% | ₹1,440.00 | ₹1,440.00 | ₹1,440.00 | 1 |
| Apr 11, 2025 | ₹1,440.00 | -0.69% | ₹1,440.00 | ₹1,440.00 | ₹1,440.00 | 1 |
| Apr 8, 2025 | ₹1,450.00 | -0.21% | ₹1,450.00 | ₹1,450.00 | ₹1,450.00 | 1 |
| Apr 7, 2025 | ₹1,453.00 | -0.05% | ₹1,453.00 | ₹1,453.00 | ₹1,453.00 | 1 |
| Apr 3, 2025 | ₹1,453.75 | 0.00% | ₹1,453.75 | ₹1,453.75 | ₹1,453.75 | 6 |
| Mar 27, 2025 | ₹1,453.80 | -0.01% | ₹1,453.80 | ₹1,453.80 | ₹1,453.80 | 14 |
| Mar 26, 2025 | ₹1,453.90 | -0.01% | ₹1,453.90 | ₹1,453.90 | ₹1,453.90 | 10 |
| Mar 21, 2025 | ₹1,454.00 | +4.79% | ₹1,387.55 | ₹1,454.00 | ₹1,387.55 | 3 |
| Mar 20, 2025 | ₹1,387.55 | 0.00% | ₹1,380.65 | ₹1,387.55 | ₹1,380.65 | 10 |
| Mar 18, 2025 | ₹1,387.55 | +4.88% | ₹1,387.55 | ₹1,387.55 | ₹1,387.55 | 1 |
| Mar 12, 2025 | ₹1,323.00 | -0.03% | ₹1,323.00 | ₹1,323.00 | ₹1,323.00 | 3 |
| Mar 11, 2025 | ₹1,323.35 | -5.00% | ₹1,323.35 | ₹1,323.35 | ₹1,323.35 | 9 |
| Mar 10, 2025 | ₹1,393.00 | -0.03% | ₹1,393.00 | ₹1,393.00 | ₹1,393.00 | 2 |
| Mar 7, 2025 | ₹1,393.45 | 0.00% | ₹1,393.45 | ₹1,393.45 | ₹1,393.45 | 1 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | ₹1,530.00 | -0.05% | ₹1,530.80 | ₹1,530.80 | ₹1,530.00 | 4 |
| Aug 4, 2025 | ₹1,530.80 | +4.14% | ₹1,540.80 | ₹1,540.80 | ₹1,463.80 | 13 |
| Jul 28, 2025 | ₹1,470.00 | -5.44% | ₹1,493.00 | ₹1,500.00 | ₹1,408.80 | 21 |
| Jul 21, 2025 | ₹1,554.50 | +3.45% | ₹1,499.00 | ₹1,559.95 | ₹1,422.00 | 82 |
| Jul 14, 2025 | ₹1,502.70 | +10.20% | ₹1,431.70 | ₹1,503.25 | ₹1,427.85 | 234 |
| Jun 30, 2025 | ₹1,363.55 | +4.54% | ₹1,250.00 | ₹1,363.55 | ₹1,250.00 | 46 |
| Jun 23, 2025 | ₹1,304.30 | -3.27% | ₹1,348.70 | ₹1,348.70 | ₹1,282.20 | 4 |
| Jun 16, 2025 | ₹1,348.35 | +3.72% | ₹1,241.00 | ₹1,356.95 | ₹1,235.00 | 24 |
| Jun 9, 2025 | ₹1,300.00 | -3.55% | ₹1,315.00 | ₹1,372.00 | ₹1,300.00 | 20 |
| Jun 2, 2025 | ₹1,347.85 | +4.16% | ₹1,294.00 | ₹1,354.00 | ₹1,286.30 | 31 |
| May 26, 2025 | ₹1,294.00 | -4.99% | ₹1,361.90 | ₹1,361.90 | ₹1,293.95 | 66 |
| May 12, 2025 | ₹1,361.90 | -5.00% | ₹1,361.90 | ₹1,361.90 | ₹1,361.90 | 2 |
| May 5, 2025 | ₹1,433.55 | -5.00% | ₹1,440.00 | ₹1,440.00 | ₹1,433.55 | 20 |
| Apr 28, 2025 | ₹1,509.00 | +5.89% | ₹1,400.00 | ₹1,509.00 | ₹1,376.55 | 9 |
| Apr 21, 2025 | ₹1,425.00 | -4.86% | ₹1,450.00 | ₹1,496.00 | ₹1,421.20 | 31 |
| Apr 14, 2025 | ₹1,497.75 | +4.01% | ₹1,440.00 | ₹1,497.75 | ₹1,368.00 | 45 |
| Apr 7, 2025 | ₹1,440.00 | -0.95% | ₹1,453.00 | ₹1,453.00 | ₹1,440.00 | 3 |
| Mar 31, 2025 | ₹1,453.75 | 0.00% | ₹1,453.75 | ₹1,453.75 | ₹1,453.75 | 6 |
| Mar 24, 2025 | ₹1,453.80 | -0.01% | ₹1,453.90 | ₹1,453.90 | ₹1,453.80 | 24 |
| Mar 17, 2025 | ₹1,454.00 | +9.90% | ₹1,387.55 | ₹1,454.00 | ₹1,380.65 | 14 |
| Mar 10, 2025 | ₹1,323.00 | -5.06% | ₹1,393.00 | ₹1,393.00 | ₹1,323.00 | 14 |
| Mar 3, 2025 | ₹1,393.45 | -0.86% | ₹1,405.50 | ₹1,405.50 | ₹1,262.20 | 81 |
| Feb 24, 2025 | ₹1,405.50 | +4.50% | ₹1,405.50 | ₹1,405.50 | ₹1,405.50 | 1 |
| Feb 17, 2025 | ₹1,345.00 | -4.71% | ₹1,482.05 | ₹1,482.05 | ₹1,345.00 | 10 |
| Feb 10, 2025 | ₹1,411.50 | -5.71% | ₹1,496.95 | ₹1,560.00 | ₹1,411.50 | 21 |
| Feb 3, 2025 | ₹1,497.00 | +4.36% | ₹1,362.80 | ₹1,497.00 | ₹1,362.80 | 125 |
| Jan 27, 2025 | ₹1,434.50 | -5.84% | ₹1,523.35 | ₹1,523.35 | ₹1,434.50 | 27 |
| Jan 20, 2025 | ₹1,523.40 | +0.55% | ₹1,445.00 | ₹1,523.40 | ₹1,368.00 | 18 |
| Jan 13, 2025 | ₹1,515.00 | -5.31% | ₹1,521.00 | ₹1,521.00 | ₹1,445.00 | 14 |
| Jan 6, 2025 | ₹1,600.00 | +4.92% | ₹1,601.25 | ₹1,601.25 | ₹1,520.60 | 170 |
| Dec 30, 2024 | ₹1,525.00 | +0.02% | ₹1,524.75 | ₹1,525.00 | ₹1,524.75 | 5 |
| Dec 23, 2024 | ₹1,524.75 | -0.28% | ₹1,529.00 | ₹1,604.95 | ₹1,524.75 | 8 |
| Dec 16, 2024 | ₹1,529.00 | -5.03% | ₹1,610.00 | ₹1,650.25 | ₹1,529.00 | 27 |
| Dec 9, 2024 | ₹1,610.00 | +1.21% | ₹1,669.00 | ₹1,753.00 | ₹1,535.00 | 186 |
| Dec 2, 2024 | ₹1,590.75 | +27.36% | ₹1,224.00 | ₹1,590.75 | ₹1,224.00 | 99 |
| Nov 25, 2024 | ₹1,249.00 | -2.28% | ₹1,215.05 | ₹1,300.00 | ₹1,215.05 | 142 |
| Nov 18, 2024 | ₹1,278.20 | -4.89% | ₹1,276.70 | ₹1,340.00 | ₹1,154.00 | 316 |
| Nov 11, 2024 | ₹1,343.85 | -18.54% | ₹1,567.35 | ₹1,567.35 | ₹1,343.85 | 61 |
| Nov 4, 2024 | ₹1,649.80 | +4.48% | ₹1,579.10 | ₹1,919.30 | ₹1,579.10 | 632 |
| Oct 28, 2024 | ₹1,579.10 | +24.42% | ₹1,294.60 | ₹1,579.10 | ₹1,269.20 | 401 |
| Oct 21, 2024 | ₹1,269.20 | +8.85% | ₹1,218.60 | ₹1,269.95 | ₹1,166.00 | 82 |
| Oct 14, 2024 | ₹1,166.00 | -0.05% | ₹1,166.55 | ₹1,166.55 | ₹1,111.00 | 15 |
| Oct 7, 2024 | ₹1,166.55 | -2.79% | ₹1,200.00 | ₹1,200.00 | ₹1,084.00 | 103 |
| Sep 30, 2024 | ₹1,200.00 | 0.00% | ₹1,200.00 | ₹1,200.00 | ₹1,200.00 | 1 |
| Sep 23, 2024 | ₹1,200.00 | -1.64% | ₹1,281.00 | ₹1,281.00 | ₹1,200.00 | 40 |
| Sep 16, 2024 | ₹1,220.00 | +5.17% | ₹1,160.00 | ₹1,220.00 | ₹1,111.00 | 13.0K |
| Sep 9, 2024 | ₹1,160.00 | +4.72% | ₹1,107.75 | ₹1,162.00 | ₹1,107.75 | 56 |
| Sep 2, 2024 | ₹1,107.75 | +0.70% | ₹1,100.00 | ₹1,107.75 | ₹1,055.00 | 23 |
| Aug 26, 2024 | ₹1,100.00 | -0.18% | ₹1,130.00 | ₹1,156.00 | ₹1,100.00 | 133 |
| Aug 19, 2024 | ₹1,102.00 | +1.57% | ₹1,100.00 | ₹1,155.00 | ₹1,041.60 | 50 |
| Aug 12, 2024 | ₹1,085.00 | +2.55% | ₹1,038.95 | ₹1,085.25 | ₹1,033.00 | 25 |
| Aug 5, 2024 | ₹1,058.00 | 0.00% | ₹1,058.00 | ₹1,058.00 | ₹1,058.00 | N/A |
| Jul 29, 2024 | ₹1,058.00 | +10.15% | ₹1,008.50 | ₹1,058.00 | ₹1,008.50 | 108 |
| Jul 22, 2024 | ₹960.50 | -5.69% | ₹1,018.40 | ₹1,018.40 | ₹921.00 | 54 |
| Jul 15, 2024 | ₹1,018.40 | +0.93% | ₹1,008.00 | ₹1,059.45 | ₹970.00 | 237 |
| Jul 8, 2024 | ₹1,009.00 | -0.09% | ₹1,009.90 | ₹1,009.90 | ₹1,009.00 | 2 |
| Jul 1, 2024 | ₹1,009.90 | +1.09% | ₹949.10 | ₹1,040.95 | ₹910.00 | 31 |
| Jun 24, 2024 | ₹999.00 | +7.42% | ₹930.00 | ₹1,029.00 | ₹930.00 | 21 |
| Jun 17, 2024 | ₹930.00 | +2.76% | ₹969.70 | ₹969.70 | ₹930.00 | 7 |
| Jun 10, 2024 | ₹905.00 | +0.56% | ₹855.20 | ₹905.00 | ₹855.20 | 17 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | ₹1,530.00 | +2.00% | ₹1,470.00 | ₹1,540.80 | ₹1,463.80 | 21 |
| Jul 1, 2025 | ₹1,500.00 | +10.01% | ₹1,431.70 | ₹1,559.95 | ₹1,408.80 | 333 |
| Jun 1, 2025 | ₹1,363.55 | +5.37% | ₹1,294.00 | ₹1,372.00 | ₹1,235.00 | 125 |
| May 1, 2025 | ₹1,294.00 | -10.70% | ₹1,376.55 | ₹1,509.00 | ₹1,293.95 | 94 |
| Apr 1, 2025 | ₹1,449.00 | -0.33% | ₹1,453.75 | ₹1,497.75 | ₹1,368.00 | 88 |
| Mar 1, 2025 | ₹1,453.80 | +3.44% | ₹1,405.50 | ₹1,454.00 | ₹1,262.20 | 133 |
| Feb 1, 2025 | ₹1,405.50 | -6.92% | ₹1,434.50 | ₹1,560.00 | ₹1,345.00 | 161 |
| Jan 1, 2025 | ₹1,510.00 | -0.97% | ₹1,525.00 | ₹1,601.25 | ₹1,368.00 | 228 |
| Dec 1, 2024 | ₹1,524.75 | +22.08% | ₹1,224.00 | ₹1,753.00 | ₹1,224.00 | 322 |
| Nov 1, 2024 | ₹1,249.00 | -16.95% | ₹1,579.10 | ₹1,919.30 | ₹1,154.00 | 1.3K |
| Oct 1, 2024 | ₹1,503.95 | +25.33% | ₹1,200.00 | ₹1,503.95 | ₹1,084.00 | 411 |
| Sep 1, 2024 | ₹1,200.00 | +9.09% | ₹1,100.00 | ₹1,281.00 | ₹1,055.00 | 13.2K |
| Aug 1, 2024 | ₹1,100.00 | +3.97% | ₹1,058.00 | ₹1,156.00 | ₹1,010.10 | 228 |
| Jul 1, 2024 | ₹1,058.00 | +5.91% | ₹949.10 | ₹1,059.45 | ₹910.00 | 412 |
| Jun 1, 2024 | ₹999.00 | +9.51% | ₹912.25 | ₹1,029.00 | ₹855.20 | 99 |
| May 1, 2024 | ₹912.25 | -2.82% | ₹938.75 | ₹985.65 | ₹876.40 | 116 |
| Apr 1, 2024 | ₹938.75 | -8.86% | ₹1,133.00 | ₹1,133.00 | ₹885.40 | 144 |
| Mar 1, 2024 | ₹1,030.00 | -0.95% | ₹987.95 | ₹1,089.90 | ₹880.00 | 110 |
| Feb 1, 2024 | ₹1,039.85 | +2.09% | ₹1,019.00 | ₹1,169.95 | ₹950.05 | 176 |
| Jan 1, 2024 | ₹1,018.55 | -2.90% | ₹1,049.00 | ₹1,160.00 | ₹970.05 | 283 |
| Dec 1, 2023 | ₹1,049.00 | +11.48% | ₹941.00 | ₹1,049.00 | ₹878.20 | 222 |
| Nov 1, 2023 | ₹941.00 | +6.28% | ₹885.40 | ₹941.00 | ₹885.40 | 68 |
| Oct 1, 2023 | ₹885.40 | -7.30% | ₹960.00 | ₹1,036.00 | ₹843.10 | 415 |
| Sep 1, 2023 | ₹955.10 | -1.74% | ₹1,018.95 | ₹1,054.70 | ₹875.00 | 317 |
| Aug 1, 2023 | ₹972.00 | +19.26% | ₹815.00 | ₹1,073.60 | ₹810.00 | 744 |
| Jul 1, 2023 | ₹815.00 | -6.54% | ₹872.00 | ₹885.95 | ₹776.15 | 134 |
| Jun 1, 2023 | ₹872.00 | +15.99% | ₹789.35 | ₹950.00 | ₹777.00 | 206 |
| May 1, 2023 | ₹751.80 | +6.34% | ₹707.00 | ₹751.80 | ₹681.00 | 39 |
| Apr 1, 2023 | ₹707.00 | -2.48% | ₹725.00 | ₹729.95 | ₹672.60 | 161 |
| Mar 1, 2023 | ₹725.00 | -9.75% | ₹830.00 | ₹830.00 | ₹725.00 | 93 |
| Feb 1, 2023 | ₹803.30 | +6.48% | ₹792.00 | ₹892.50 | ₹777.00 | 121 |
| Jan 1, 2023 | ₹754.40 | -5.40% | ₹757.65 | ₹837.30 | ₹685.00 | 55 |
| Dec 1, 2022 | ₹797.50 | +8.81% | ₹769.50 | ₹843.25 | ₹729.25 | 94 |
| Nov 1, 2022 | ₹732.90 | -6.04% | ₹741.00 | ₹741.00 | ₹666.05 | 78 |
| Oct 1, 2022 | ₹780.00 | -9.72% | ₹864.00 | ₹864.00 | ₹779.80 | 26 |
| Sep 1, 2022 | ₹864.00 | +39.52% | ₹650.20 | ₹882.00 | ₹650.20 | 367 |
| Aug 1, 2022 | ₹619.25 | +27.67% | ₹509.30 | ₹619.25 | ₹500.05 | 72 |
| Jul 1, 2022 | ₹485.05 | -6.90% | ₹510.00 | ₹510.00 | ₹485.05 | 11 |
| Jun 1, 2022 | ₹521.00 | +1.17% | ₹515.00 | ₹540.75 | ₹515.00 | 175 |
| May 1, 2022 | ₹515.00 | -9.65% | ₹560.00 | ₹560.00 | ₹515.00 | 27 |
| Apr 1, 2022 | ₹570.00 | -1.72% | ₹574.90 | ₹574.90 | ₹570.00 | 11 |
| Feb 1, 2022 | ₹580.00 | -4.92% | ₹610.00 | ₹610.00 | ₹580.00 | 11 |
| Jan 1, 2022 | ₹610.00 | -12.44% | ₹700.00 | ₹798.00 | ₹610.00 | 449 |
| Dec 1, 2021 | ₹696.70 | -0.47% | ₹666.00 | ₹732.90 | ₹663.55 | 52 |
| Nov 1, 2021 | ₹700.00 | -3.68% | ₹763.05 | ₹840.00 | ₹685.00 | 189 |
| Oct 1, 2021 | ₹726.75 | -5.82% | ₹771.65 | ₹845.30 | ₹726.75 | 321 |
| Sep 1, 2021 | ₹771.65 | -9.11% | ₹891.45 | ₹936.00 | ₹771.65 | 158 |
| Aug 1, 2021 | ₹849.00 | +34.89% | ₹620.00 | ₹859.20 | ₹620.00 | 736 |
| Jul 1, 2021 | ₹629.40 | -10.07% | ₹734.85 | ₹799.00 | ₹629.40 | 771 |
| Jun 1, 2021 | ₹699.90 | +55.22% | ₹450.90 | ₹699.90 | ₹390.00 | 841 |
| May 1, 2021 | ₹450.90 | +21.54% | ₹371.00 | ₹450.90 | ₹371.00 | 120 |
| Apr 1, 2021 | ₹371.00 | -4.87% | ₹390.00 | ₹390.00 | ₹371.00 | 19 |
| Mar 1, 2021 | ₹390.00 | -13.33% | ₹450.00 | ₹450.00 | ₹390.00 | 47 |
| Feb 1, 2021 | ₹450.00 | 0.00% | ₹450.00 | ₹450.00 | ₹450.00 | 1 |
| Jan 1, 2021 | ₹450.00 | +4.79% | ₹429.45 | ₹450.00 | ₹429.45 | 20 |
| Dec 1, 2020 | ₹429.45 | +27.32% | ₹410.45 | ₹430.80 | ₹409.00 | 149 |
| Oct 1, 2020 | ₹337.30 | -3.63% | ₹350.00 | ₹355.00 | ₹337.30 | 124 |
| Sep 1, 2020 | ₹350.00 | -4.11% | ₹365.00 | ₹385.70 | ₹333.30 | 300 |
| Aug 1, 2020 | ₹365.00 | 0.00% | ₹365.00 | ₹365.00 | ₹365.00 | N/A |
| Jul 1, 2020 | ₹365.00 | -3.44% | ₹378.00 | ₹378.00 | ₹360.00 | 95 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2025 | ₹1,530.00 | +0.34% | ₹1,525.00 | ₹1,601.25 | ₹1,235.00 | 1.2K |
| 2024 | ₹1,524.75 | +45.35% | ₹1,049.00 | ₹1,919.30 | ₹855.20 | 16.8K |
| 2023 | ₹1,049.00 | +31.54% | ₹757.65 | ₹1,073.60 | ₹672.60 | 2.6K |
| 2022 | ₹797.50 | +14.47% | ₹700.00 | ₹882.00 | ₹485.05 | 1.3K |
| 2021 | ₹696.70 | +62.23% | ₹429.45 | ₹936.00 | ₹371.00 | 3.3K |
| 2020 | ₹429.45 | -26.61% | ₹585.20 | ₹585.20 | ₹333.30 | 924 |
| 2019 | ₹585.20 | -22.49% | ₹755.00 | ₹827.95 | ₹556.00 | 13.4K |
| 2018 | ₹755.00 | +125.24% | ₹335.20 | ₹1,099.00 | ₹334.20 | 3.3K |
| 2017 | ₹335.20 | +41.08% | ₹237.60 | ₹407.45 | ₹205.50 | 3.8K |
| 2016 | ₹237.60 | -49.98% | ₹475.00 | ₹499.00 | ₹237.60 | 1.3K |
| 2015 | ₹475.00 | +17.00% | ₹406.00 | ₹605.00 | ₹400.00 | 722 |
| 2014 | ₹406.00 | +151.24% | ₹161.60 | ₹406.00 | ₹161.60 | 2.2K |
| 2013 | ₹161.60 | -11.81% | ₹185.00 | ₹230.15 | ₹139.90 | 929 |
| 2012 | ₹183.25 | -34.79% | ₹281.00 | ₹349.65 | ₹182.20 | 2.2K |
| 2011 | ₹281.00 | +7.07% | ₹275.50 | ₹314.80 | ₹205.00 | 12.0K |
| 2010 | ₹262.45 | +49.67% | ₹175.35 | ₹322.55 | ₹156.00 | 17.4K |
| 2009 | ₹175.35 | +94.83% | ₹90.00 | ₹283.25 | ₹85.10 | 73.2K |
| 2008 | ₹90.00 | -76.52% | ₹380.00 | ₹443.45 | ₹76.00 | 14.3K |
| 2007 | ₹383.25 | +36.90% | ₹279.95 | ₹589.00 | ₹172.00 | 195.3K |
| 2006 | ₹279.95 | +5.64% | ₹265.00 | ₹309.00 | ₹159.50 | 8.1K |
| 2005 | ₹265.00 | +430.00% | ₹50.00 | ₹386.40 | ₹44.55 | 6.4K |
| 2004 | ₹50.00 | +231.13% | ₹15.10 | ₹54.45 | ₹12.85 | 47.1K |
| 2003 | ₹15.10 | -78.43% | ₹70.00 | ₹84.00 | ₹14.15 | 586 |
| 2002 | ₹70.00 | 0.00% | ₹60.00 | ₹70.00 | ₹60.00 | 7 |
How Kemp & Co Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Kemp & Co Stock Price Returns VS Peers By Period
Comparative Returns (%)
| Color indicator | Stock | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|
| Kemp & Co | 41.01% | 186.12% | 319.18% | 238.50% | 565.22% | 471.54% | |
| SRF | 14.54% | 15.75% | 231.50% | 1,019.96% | 923.55% | 867.62% | |
| Tube Investments of | -23.62% | 41.00% | 416.41% | 1,110.43% | 1,110.43% | 1,110.43% | |
| Balmer Lawrie | -18.79% | 75.43% | 83.25% | 108.70% | 212.39% | 458.53% | |
| Sindhu Trade Links | 11.85% | 2.55% | 2.55% | 2.55% | 2.55% | 2.55% | |
| Jain Irrigation | -20.91% | 40.05% | 128.41% | -39.03% | -52.97% | -52.97% | |
| NIFTY 50 | Market | 0.37% | 38.70% | 116.60% | 196.76% | 345.36% | 409.17% | |
| Nifty PSE | Sector | -14.32% | 131.59% | 258.20% | 200.24% | 171.61% | 171.61% |
Calculate Your Kemp & Co Investment Returns
Long-Term Investment Performance Analysis
Kemp & Co stock price in Aug 2015 was ₹452.00, A ₹1,000.00 lump sum investment in Kemp & Co made 10 years ago would be worth approximately ₹3,436.95 today, representing a outstanding return of 243.69%. This translates to an annualized return (CAGR) of 13.15%. During this period, Kemp & Co paid out ₹23.50 per share in total dividends, providing additional income beyond capital appreciation.
9 Years 11 Months Investment Scenario (Aug 2015 - Aug 2025)
Initial Investment
₹1,000.00
Current Value
₹3,436.95
Total Return
243.69%
Annual Return (CAGR)
13.15%
Total Dividends
₹51.99
Shares Owned
Investment Breakdown
Investment Composition
Value Comparison
Customize Your Investment Scenario
Adjust the parameters below to see how different investment amounts and timeframes would have performed.
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Kemp & Co (KEMP) stock performed during last 12 months?
Over the last 12 months, Kemp & Co has delivered a total return of 41.0%.
- 52-Week High reached INR1,919.30 on November 7, 2024.
- 52-Week Low touched INR1,033.00 on August 16, 2024.
- Current Price trading at INR1,530.00 as of August 19, 2025.
- What is Kemp & Co's (KEMP) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Kemp & Co (kemp) would have grown to approximately INR41,918.00 as of August 19, 2025, representing a total return of 319.2%.
This represents a compound annual growth rate (CAGR) of 33.2% over the 5-year period.
- How does Kemp & Co's Stock 10-year annualized return compare to the Industrials sector?
Kemp & Co (kemp) has delivered an annualized return of 13.0% over the past 10 years.
To illustrate: INR10,000.00 invested in Kemp & Co would have grown to INR33,850.00 over this 10-year period.
This performance should be compared against other companies in the Industrials sector to understand relative performance.
- What was Kemp & Co's best-performing year historically?
Kemp & Co (kemp) has achieved its strongest performance over the 5 years period, delivering a total return of 319.2%.
- What is the longest period of consecutive yearly growth Kemp & Co has achieved historically?
Kemp & Co (kemp) shows the following performance across different time periods:
Positive Returns: 12 months (+41.0%), 3 years (+186.1%), 5 years (+319.2%), 10 years (+238.5%)
This represents strong consistency in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.