Kemp & Co (KEMP) | Stock Price History & Returns | 2002 - 2026
Kemp & Co. Ltd Small-cap Industrials
Kemp & Co Historical Price Chart
Kemp & Co Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2026 | ₹1,006.85 | 0.00% | ₹1,006.85 | ₹1,006.85 | ₹1,006.85 | N/A |
| Jun 1, 2026 | ₹1,006.85 | 0.00% | ₹1,006.85 | ₹1,006.85 | ₹1,006.85 | N/A |
| May 29, 2026 | ₹1,006.85 | -0.30% | ₹1,006.85 | ₹1,006.85 | ₹1,006.85 | 3 |
| May 28, 2026 | ₹1,009.85 | 0.00% | ₹1,009.85 | ₹1,009.85 | ₹1,009.85 | N/A |
| May 27, 2026 | ₹1,009.85 | 0.00% | ₹1,009.85 | ₹1,009.85 | ₹1,009.85 | N/A |
| May 26, 2026 | ₹1,009.85 | -5.00% | ₹1,009.85 | ₹1,009.85 | ₹1,009.85 | 19 |
| May 25, 2026 | ₹1,062.95 | -5.00% | ₹1,062.95 | ₹1,062.95 | ₹1,062.95 | 2 |
| May 19, 2026 | ₹1,118.85 | -5.00% | ₹1,118.85 | ₹1,118.85 | ₹1,118.85 | 7 |
| May 14, 2026 | ₹1,177.70 | +0.66% | ₹1,177.65 | ₹1,177.70 | ₹1,177.65 | 11 |
| May 12, 2026 | ₹1,170.00 | -2.50% | ₹1,140.00 | ₹1,170.00 | ₹1,140.00 | 6 |
| May 7, 2026 | ₹1,200.00 | 0.00% | ₹1,200.00 | ₹1,200.00 | ₹1,200.00 | 20 |
| May 6, 2026 | ₹1,200.00 | -0.83% | ₹1,270.00 | ₹1,270.00 | ₹1,200.00 | 57 |
| May 5, 2026 | ₹1,210.00 | 0.00% | ₹1,210.00 | ₹1,210.00 | ₹1,210.00 | 3 |
| May 4, 2026 | ₹1,210.00 | +4.35% | ₹1,217.45 | ₹1,217.50 | ₹1,210.00 | 20 |
| Apr 30, 2026 | ₹1,159.55 | 0.00% | ₹1,159.55 | ₹1,159.55 | ₹1,159.55 | 3 |
| Apr 29, 2026 | ₹1,159.55 | +5.00% | ₹1,104.35 | ₹1,159.55 | ₹1,104.35 | 16 |
| Apr 28, 2026 | ₹1,104.35 | 0.00% | ₹1,104.35 | ₹1,104.35 | ₹1,104.35 | 20 |
| Apr 27, 2026 | ₹1,104.35 | +4.45% | ₹1,057.35 | ₹1,110.20 | ₹1,057.35 | 9 |
| Apr 23, 2026 | ₹1,057.35 | +5.00% | ₹1,057.35 | ₹1,057.35 | ₹1,057.35 | 5 |
| Apr 22, 2026 | ₹1,007.00 | +4.94% | ₹1,007.55 | ₹1,007.55 | ₹1,007.00 | 19 |
| Apr 17, 2026 | ₹959.60 | 0.00% | ₹959.60 | ₹959.60 | ₹959.60 | 2 |
| Apr 15, 2026 | ₹959.60 | 0.00% | ₹959.60 | ₹959.60 | ₹959.60 | 5 |
| Apr 13, 2026 | ₹959.60 | +4.99% | ₹868.30 | ₹959.60 | ₹868.30 | 17 |
| Mar 27, 2026 | ₹913.95 | +0.43% | ₹915.00 | ₹915.00 | ₹913.00 | 1.9K |
| Mar 25, 2026 | ₹910.00 | -4.81% | ₹910.00 | ₹910.00 | ₹910.00 | 50 |
| Mar 13, 2026 | ₹956.00 | +0.63% | ₹956.00 | ₹956.00 | ₹956.00 | 1 |
| Mar 12, 2026 | ₹950.00 | 0.00% | ₹950.00 | ₹950.00 | ₹950.00 | 1 |
| Mar 11, 2026 | ₹950.00 | 0.00% | ₹950.00 | ₹950.00 | ₹950.00 | 3 |
| Mar 10, 2026 | ₹950.00 | +0.53% | ₹945.00 | ₹950.00 | ₹945.00 | 2 |
| Feb 17, 2026 | ₹945.00 | +5.00% | ₹900.00 | ₹945.00 | ₹900.00 | 7 |
| Feb 16, 2026 | ₹900.00 | -0.28% | ₹900.00 | ₹900.00 | ₹900.00 | 5 |
| Feb 13, 2026 | ₹902.50 | -5.00% | ₹902.50 | ₹902.50 | ₹902.50 | 9 |
| Feb 5, 2026 | ₹950.00 | 0.00% | ₹950.00 | ₹950.00 | ₹950.00 | 6 |
| Feb 3, 2026 | ₹950.00 | 0.00% | ₹950.00 | ₹950.00 | ₹950.00 | 1 |
| Feb 1, 2026 | ₹950.00 | +0.81% | ₹900.00 | ₹985.30 | ₹900.00 | 28 |
| Jan 30, 2026 | ₹942.40 | -5.00% | ₹942.40 | ₹942.40 | ₹942.40 | 9 |
| Jan 29, 2026 | ₹992.00 | -5.00% | ₹992.00 | ₹992.00 | ₹992.00 | 9 |
| Jan 28, 2026 | ₹1,044.20 | -5.00% | ₹1,045.00 | ₹1,045.00 | ₹1,044.20 | 17 |
| Jan 21, 2026 | ₹1,099.15 | 0.00% | ₹1,099.15 | ₹1,099.15 | ₹1,099.15 | 6 |
| Jan 20, 2026 | ₹1,099.15 | -0.08% | ₹1,098.00 | ₹1,100.00 | ₹1,098.00 | 24 |
| Jan 9, 2026 | ₹1,100.00 | -0.72% | ₹1,100.00 | ₹1,100.00 | ₹1,100.00 | 1 |
| Jan 8, 2026 | ₹1,108.00 | +4.38% | ₹1,108.00 | ₹1,108.00 | ₹1,108.00 | 1 |
| Jan 7, 2026 | ₹1,061.50 | -0.16% | ₹1,011.00 | ₹1,113.95 | ₹1,010.00 | 27 |
| Jan 6, 2026 | ₹1,063.15 | -5.00% | ₹1,080.00 | ₹1,080.00 | ₹1,063.15 | 3 |
| Jan 5, 2026 | ₹1,119.10 | -5.00% | ₹1,119.10 | ₹1,119.10 | ₹1,119.10 | 5 |
| Jan 2, 2026 | ₹1,178.00 | +4.99% | ₹1,178.00 | ₹1,178.00 | ₹1,178.00 | 1 |
| Dec 31, 2025 | ₹1,122.00 | +4.92% | ₹1,017.00 | ₹1,122.00 | ₹1,017.00 | 4 |
| Dec 29, 2025 | ₹1,069.40 | 0.00% | ₹1,069.40 | ₹1,069.40 | ₹1,069.40 | 5 |
| Dec 26, 2025 | ₹1,069.40 | -3.62% | ₹1,055.00 | ₹1,165.05 | ₹1,055.00 | 15 |
| Dec 22, 2025 | ₹1,109.60 | -5.00% | ₹1,168.00 | ₹1,168.00 | ₹1,109.60 | 10 |
| Dec 11, 2025 | ₹1,167.95 | -0.52% | ₹1,115.40 | ₹1,167.95 | ₹1,115.40 | 8 |
| Dec 10, 2025 | ₹1,174.10 | -0.50% | ₹1,174.10 | ₹1,174.10 | ₹1,174.10 | 1 |
| Dec 5, 2025 | ₹1,180.00 | -2.87% | ₹1,180.00 | ₹1,180.00 | ₹1,180.00 | 2 |
| Dec 4, 2025 | ₹1,214.90 | -5.00% | ₹1,214.90 | ₹1,214.90 | ₹1,214.90 | 9 |
| Nov 28, 2025 | ₹1,278.80 | -0.09% | ₹1,216.00 | ₹1,278.80 | ₹1,216.00 | 4 |
| Nov 27, 2025 | ₹1,280.00 | -0.19% | ₹1,344.85 | ₹1,344.85 | ₹1,280.00 | 5 |
| Nov 25, 2025 | ₹1,282.45 | +4.26% | ₹1,288.90 | ₹1,288.90 | ₹1,282.45 | 2 |
| Nov 21, 2025 | ₹1,230.00 | +0.82% | ₹1,170.00 | ₹1,230.00 | ₹1,159.00 | 3 |
| Nov 18, 2025 | ₹1,220.00 | -0.81% | ₹1,168.50 | ₹1,220.00 | ₹1,168.50 | 4 |
| Nov 17, 2025 | ₹1,230.00 | +4.77% | ₹1,231.90 | ₹1,231.90 | ₹1,230.00 | 5 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 25, 2026 | ₹1,006.85 | -10.01% | ₹1,062.95 | ₹1,062.95 | ₹1,006.85 | 24 |
| May 18, 2026 | ₹1,118.85 | -5.00% | ₹1,118.85 | ₹1,118.85 | ₹1,118.85 | 7 |
| May 11, 2026 | ₹1,177.70 | -1.86% | ₹1,140.00 | ₹1,177.70 | ₹1,140.00 | 17 |
| May 4, 2026 | ₹1,200.00 | +3.49% | ₹1,217.45 | ₹1,270.00 | ₹1,200.00 | 100 |
| Apr 27, 2026 | ₹1,159.55 | +9.67% | ₹1,057.35 | ₹1,159.55 | ₹1,057.35 | 48 |
| Apr 20, 2026 | ₹1,057.35 | +10.19% | ₹1,007.55 | ₹1,057.35 | ₹1,007.00 | 24 |
| Apr 13, 2026 | ₹959.60 | +4.99% | ₹868.30 | ₹959.60 | ₹868.30 | 24 |
| Mar 23, 2026 | ₹913.95 | -4.40% | ₹910.00 | ₹915.00 | ₹910.00 | 2.0K |
| Mar 9, 2026 | ₹956.00 | +1.16% | ₹945.00 | ₹956.00 | ₹945.00 | 7 |
| Feb 16, 2026 | ₹945.00 | +4.71% | ₹900.00 | ₹945.00 | ₹900.00 | 12 |
| Feb 9, 2026 | ₹902.50 | -5.00% | ₹902.50 | ₹902.50 | ₹902.50 | 9 |
| Feb 2, 2026 | ₹950.00 | 0.00% | ₹950.00 | ₹950.00 | ₹950.00 | 7 |
| Jan 26, 2026 | ₹950.00 | -13.57% | ₹1,045.00 | ₹1,045.00 | ₹900.00 | 63 |
| Jan 19, 2026 | ₹1,099.15 | -0.08% | ₹1,098.00 | ₹1,100.00 | ₹1,098.00 | 30 |
| Jan 5, 2026 | ₹1,100.00 | -6.62% | ₹1,119.10 | ₹1,119.10 | ₹1,010.00 | 37 |
| Dec 29, 2025 | ₹1,178.00 | +10.16% | ₹1,069.40 | ₹1,178.00 | ₹1,017.00 | 10 |
| Dec 22, 2025 | ₹1,069.40 | -8.44% | ₹1,168.00 | ₹1,168.00 | ₹1,055.00 | 25 |
| Dec 8, 2025 | ₹1,167.95 | -1.02% | ₹1,174.10 | ₹1,174.10 | ₹1,115.40 | 9 |
| Dec 1, 2025 | ₹1,180.00 | -7.73% | ₹1,214.90 | ₹1,214.90 | ₹1,180.00 | 11 |
| Nov 24, 2025 | ₹1,278.80 | +3.97% | ₹1,288.90 | ₹1,344.85 | ₹1,216.00 | 11 |
| Nov 17, 2025 | ₹1,230.00 | +4.77% | ₹1,231.90 | ₹1,231.90 | ₹1,159.00 | 12 |
| Nov 10, 2025 | ₹1,174.00 | -9.69% | ₹1,235.00 | ₹1,235.00 | ₹1,174.00 | 16 |
| Nov 3, 2025 | ₹1,300.00 | +9.15% | ₹1,191.00 | ₹1,311.95 | ₹1,191.00 | 45 |
| Oct 27, 2025 | ₹1,191.00 | -1.16% | ₹1,191.00 | ₹1,191.00 | ₹1,191.00 | 1 |
| Oct 20, 2025 | ₹1,204.95 | 0.00% | ₹1,205.00 | ₹1,205.00 | ₹1,144.75 | 69 |
| Oct 13, 2025 | ₹1,205.00 | +10.47% | ₹1,037.30 | ₹1,208.00 | ₹1,037.00 | 75 |
| Oct 6, 2025 | ₹1,090.75 | -12.65% | ₹1,248.75 | ₹1,248.75 | ₹1,071.35 | 80 |
| Sep 29, 2025 | ₹1,248.75 | +2.08% | ₹1,223.30 | ₹1,248.75 | ₹1,162.15 | 31 |
| Sep 22, 2025 | ₹1,223.30 | -14.21% | ₹1,355.00 | ₹1,355.00 | ₹1,223.30 | 15 |
| Sep 15, 2025 | ₹1,426.00 | -6.00% | ₹1,517.00 | ₹1,517.00 | ₹1,426.00 | 20 |
| Sep 8, 2025 | ₹1,517.00 | 0.00% | ₹1,517.00 | ₹1,517.00 | ₹1,517.00 | 1 |
| Sep 1, 2025 | ₹1,517.00 | +4.37% | ₹1,523.00 | ₹1,523.00 | ₹1,517.00 | 2 |
| Aug 25, 2025 | ₹1,453.55 | -5.00% | ₹1,453.50 | ₹1,453.55 | ₹1,453.50 | 2 |
| Aug 18, 2025 | ₹1,530.00 | 0.00% | ₹1,530.00 | ₹1,530.00 | ₹1,530.00 | 4 |
| 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 |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 1, 2026 | ₹1,006.85 | -13.17% | ₹1,217.45 | ₹1,270.00 | ₹1,006.85 | 148 |
| Apr 1, 2026 | ₹1,159.55 | +26.87% | ₹868.30 | ₹1,159.55 | ₹868.30 | 96 |
| Mar 1, 2026 | ₹913.95 | -3.29% | ₹945.00 | ₹956.00 | ₹910.00 | 2.0K |
| Feb 1, 2026 | ₹945.00 | +0.28% | ₹900.00 | ₹985.30 | ₹900.00 | 56 |
| Jan 1, 2026 | ₹942.40 | -16.01% | ₹1,178.00 | ₹1,178.00 | ₹942.40 | 103 |
| Dec 1, 2025 | ₹1,122.00 | -12.26% | ₹1,214.90 | ₹1,214.90 | ₹1,017.00 | 54 |
| Nov 1, 2025 | ₹1,278.80 | +7.37% | ₹1,191.00 | ₹1,344.85 | ₹1,159.00 | 84 |
| Oct 1, 2025 | ₹1,191.00 | -2.64% | ₹1,162.15 | ₹1,248.75 | ₹1,037.00 | 254 |
| Sep 1, 2025 | ₹1,223.30 | -15.84% | ₹1,523.00 | ₹1,523.00 | ₹1,223.30 | 40 |
| Aug 1, 2025 | ₹1,453.55 | -3.10% | ₹1,470.00 | ₹1,540.80 | ₹1,453.50 | 27 |
| 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 | +237.33% | ₹1,524.75 | ₹1,524.75 | ₹1,524.75 | 2 |
| 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 |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1,006.85 | -10.26% | - | -10.26% | ₹1,178.00 | ₹1,270.00 | ₹868.30 | 2.4K |
| 2025 | ₹1,122.00 | -26.41% | - | -26.41% | ₹1,525.00 | ₹1,601.25 | ₹1,017.00 | 1.6K |
| 2024 | ₹1,524.75 | +45.35% | - | +45.35% | ₹1,049.00 | ₹1,919.30 | ₹855.20 | 16.5K |
| 2023 | ₹1,049.00 | +31.54% | ₹12.00 | +33.12% | ₹757.65 | ₹1,073.60 | ₹672.60 | 2.6K |
| 2022 | ₹797.50 | +14.47% | ₹8.00 | +15.61% | ₹700.00 | ₹882.00 | ₹485.05 | 1.3K |
| 2021 | ₹696.70 | +62.23% | - | +62.23% | ₹429.45 | ₹936.00 | ₹371.00 | 3.3K |
| 2020 | ₹429.45 | -26.61% | ₹0.50 | -26.52% | ₹585.20 | ₹585.20 | ₹333.30 | 924 |
| 2019 | ₹585.20 | -22.49% | ₹0.50 | -22.42% | ₹755.00 | ₹827.95 | ₹556.00 | 13.4K |
| 2018 | ₹755.00 | +125.24% | ₹1.00 | +125.54% | ₹335.20 | ₹1,099.00 | ₹334.20 | 3.3K |
| 2017 | ₹335.20 | +41.08% | - | +41.08% | ₹237.60 | ₹407.45 | ₹205.50 | 3.8K |
| 2016 | ₹237.60 | -49.98% | ₹0.50 | -49.87% | ₹475.00 | ₹499.00 | ₹237.60 | 1.3K |
| 2015 | ₹475.00 | +17.00% | ₹1.00 | +17.25% | ₹406.00 | ₹605.00 | ₹400.00 | 722 |
| 2014 | ₹406.00 | +151.24% | ₹1.00 | +151.86% | ₹161.60 | ₹406.00 | ₹161.60 | 2.2K |
| 2013 | ₹161.60 | -11.81% | ₹1.00 | -11.27% | ₹185.00 | ₹230.15 | ₹139.90 | 929 |
| 2012 | ₹183.25 | -34.79% | ₹1.00 | -34.43% | ₹281.00 | ₹349.65 | ₹182.20 | 2.2K |
| 2011 | ₹281.00 | +7.07% | ₹1.00 | +7.43% | ₹275.50 | ₹314.80 | ₹205.00 | 12.0K |
| 2010 | ₹262.45 | +49.67% | ₹1.00 | +50.24% | ₹175.35 | ₹322.55 | ₹156.00 | 17.4K |
| 2009 | ₹175.35 | +94.83% | ₹1.00 | +95.94% | ₹90.00 | ₹283.25 | ₹85.10 | 73.2K |
| 2008 | ₹90.00 | -76.52% | ₹1.00 | -76.26% | ₹380.00 | ₹443.45 | ₹76.00 | 14.3K |
| 2007 | ₹383.25 | +36.90% | ₹1.00 | +37.26% | ₹279.95 | ₹589.00 | ₹172.00 | 195.3K |
| 2006 | ₹279.95 | +5.64% | ₹1.00 | +6.02% | ₹265.00 | ₹309.00 | ₹159.50 | 8.1K |
| 2005 | ₹265.00 | +430.00% | ₹1.00 | +432.00% | ₹50.00 | ₹386.40 | ₹44.55 | 6.4K |
| 2004 | ₹50.00 | +231.13% | ₹1.00 | +237.75% | ₹15.10 | ₹54.45 | ₹12.85 | 47.1K |
| 2003 | ₹15.10 | -78.43% | - | -78.43% | ₹70.00 | ₹84.00 | ₹14.15 | 586 |
| 2002 | ₹70.00 | 0.00% | - | 0.00% | ₹60.00 | ₹70.00 | ₹60.00 | 7 |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Kemp & Co Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Kemp & Co Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kemp & Co
KEMP
|
1.14B Small-cap | -0.30% | -16.79% | 5.98% | -17.12% | -14.53% | -22.19% | 22.12% | 134.15% | 221.16% | 328.99% | 334.64% |
|
Sindhu Trade Links
SINDHUTRAD
|
36.90B Small-cap | -3.24% | 10.69% | 11.07% | 11.78% | 30.34% | 21.94% | 15.71% | 15.71% | 15.71% | 15.71% | 15.71% |
|
SRF
SRF
|
739.12B Large-cap | -0.67% | 6.55% | 7.17% | -3.94% | -11.08% | -5.08% | 8.09% | 105.01% | 982.12% | 4,290.95% | 6,540.10% |
|
MSTC
MSTCLTD
|
31.14B Small-cap | 1.79% | 0.82% | 1.22% | -7.83% | -13.17% | -20.75% | 43.79% | 71.07% | 286.57% | 286.57% | 286.57% |
|
Balmer Lawrie
BALMLAWRIE
|
30.71B Small-cap | -1.15% | -4.22% | 7.12% | 0.34% | -1.25% | -13.58% | 41.54% | 34.00% | 89.08% | 226.48% | 353.17% |
|
Tube Investments of
TIINDIA
|
574.60B Large-cap | -4.37% | 5.65% | 10.79% | 12.03% | 17.05% | 2.59% | 8.92% | 162.25% | 1,141.17% | 1,141.17% | 1,141.17% |
Calculate Your Kemp & Co Investment Returns
Long-Term Investment Performance Analysis
Kemp & Co stock price in May 2016 was ₹313.50, A ₹1,000.00 lump sum investment in Kemp & Co made 10 years ago would be worth approximately ₹3,283.41 today, representing a outstanding return of 228.34%. This translates to an annualized return (CAGR) of 12.62%. During this period, Kemp & Co paid out ₹22.50 per share in total dividends, providing additional income beyond capital appreciation.
10 Years Investment Scenario (May 2016 - Jun 2026)
Initial Investment
₹1,000.00
Current Value
₹3,283.41
Annual Return (CAGR)
12.62%
Total Dividends
₹71.77
Shares Owned
Investment Breakdown
Value Comparison
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 -22.2%.
- 52-Week High reached INR1,559.95 on N/A.
- 52-Week Low touched INR868.30 on N/A.
- Current Price trading at INR1,006.85 as of June 4, 2026.
- 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 INR23,415.00 as of June 4, 2026, representing a total return of 134.2%.
This represents a compound annual growth rate (CAGR) of 18.5% 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 12.4% over the past 10 years.
To illustrate: INR10,000.00 invested in Kemp & Co would have grown to INR32,116.00 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 10 years period, delivering a total return of 221.2%.
- 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: 3 years (+22.1%), 5 years (+134.2%), 10 years (+221.2%)
Negative Returns: 12 months (-22.2%)
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.