Kesoram Industries (KESORAMIND) | Stock Price History & Returns | 1996 - 2026
Kesoram Industries Historical Price Chart
Kesoram Industries Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 15, 2026 | ₹11.52 | +4.92% | ₹11.52 | ₹11.52 | ₹11.52 | 151.6K |
| Jun 12, 2026 | ₹10.98 | +4.97% | ₹10.65 | ₹10.98 | ₹10.50 | 548.3K |
| Jun 11, 2026 | ₹10.46 | -3.77% | ₹10.80 | ₹10.96 | ₹10.40 | 889.1K |
| Jun 10, 2026 | ₹10.87 | +0.18% | ₹10.85 | ₹11.20 | ₹10.66 | 669.7K |
| Jun 9, 2026 | ₹10.85 | -2.43% | ₹11.26 | ₹11.43 | ₹10.66 | 800.6K |
| Jun 8, 2026 | ₹11.12 | -3.89% | ₹11.35 | ₹11.54 | ₹11.01 | 937.8K |
| Jun 5, 2026 | ₹11.57 | -3.42% | ₹11.69 | ₹11.88 | ₹11.45 | 996.0K |
| Jun 4, 2026 | ₹11.98 | +0.93% | ₹11.90 | ₹12.46 | ₹11.29 | 1.4M |
| Jun 3, 2026 | ₹11.87 | -0.92% | ₹11.98 | ₹12.17 | ₹11.46 | 816.9K |
| Jun 2, 2026 | ₹11.98 | -3.54% | ₹12.30 | ₹12.80 | ₹11.90 | 679.8K |
| Jun 1, 2026 | ₹12.42 | -0.72% | ₹11.89 | ₹13.13 | ₹11.89 | 1.6M |
| May 29, 2026 | ₹12.51 | -4.94% | ₹12.51 | ₹13.13 | ₹12.51 | 1.1M |
| May 27, 2026 | ₹13.16 | +1.70% | ₹12.80 | ₹13.49 | ₹12.80 | 690.6K |
| May 26, 2026 | ₹12.94 | -2.12% | ₹13.16 | ₹13.36 | ₹12.85 | 732.8K |
| May 25, 2026 | ₹13.22 | +1.46% | ₹13.68 | ₹13.68 | ₹13.10 | 1.5M |
| May 22, 2026 | ₹13.03 | +4.83% | ₹12.65 | ₹13.05 | ₹12.50 | 1.3M |
| May 21, 2026 | ₹12.43 | +4.98% | ₹12.00 | ₹12.43 | ₹11.84 | 1.2M |
| May 20, 2026 | ₹11.84 | -3.35% | ₹12.00 | ₹12.19 | ₹11.77 | 698.0K |
| May 19, 2026 | ₹12.25 | +4.79% | ₹11.20 | ₹12.27 | ₹11.20 | 1.5M |
| May 18, 2026 | ₹11.69 | -4.96% | ₹12.25 | ₹12.25 | ₹11.69 | 538.0K |
| May 15, 2026 | ₹12.30 | -4.95% | ₹13.07 | ₹13.24 | ₹12.30 | 7.5M |
| May 14, 2026 | ₹12.94 | -4.78% | ₹13.90 | ₹14.26 | ₹12.92 | 12.6M |
| May 13, 2026 | ₹13.59 | +4.78% | ₹12.97 | ₹13.61 | ₹12.88 | 6.6M |
| May 12, 2026 | ₹12.97 | +4.26% | ₹13.06 | ₹13.06 | ₹12.64 | 7.4M |
| May 11, 2026 | ₹12.44 | +4.98% | ₹12.00 | ₹12.44 | ₹11.64 | 2.8M |
| May 8, 2026 | ₹11.85 | +4.96% | ₹11.50 | ₹11.85 | ₹11.44 | 1.6M |
| May 7, 2026 | ₹11.29 | +4.83% | ₹10.90 | ₹11.30 | ₹10.75 | 3.7M |
| May 6, 2026 | ₹10.77 | +0.65% | ₹11.00 | ₹11.00 | ₹10.45 | 1.0M |
| May 5, 2026 | ₹10.70 | +1.33% | ₹10.75 | ₹11.08 | ₹10.60 | 3.8M |
| May 4, 2026 | ₹10.56 | +4.97% | ₹10.25 | ₹10.56 | ₹10.19 | 985.6K |
| May 1, 2026 | ₹10.06 | 0.00% | ₹10.06 | ₹10.06 | ₹10.06 | N/A |
| Apr 30, 2026 | ₹10.06 | +0.50% | ₹9.98 | ₹10.18 | ₹9.90 | 845.3K |
| Apr 29, 2026 | ₹10.01 | -1.96% | ₹10.30 | ₹10.35 | ₹10.00 | 1.1M |
| Apr 28, 2026 | ₹10.21 | -1.07% | ₹10.16 | ₹10.56 | ₹10.11 | 968.7K |
| Apr 27, 2026 | ₹10.32 | +0.58% | ₹10.36 | ₹10.59 | ₹10.20 | 1.2M |
| Apr 24, 2026 | ₹10.26 | -2.56% | ₹10.48 | ₹10.67 | ₹10.11 | 1.0M |
| Apr 23, 2026 | ₹10.53 | -3.22% | ₹10.95 | ₹10.95 | ₹10.41 | 1.1M |
| Apr 22, 2026 | ₹10.88 | -0.37% | ₹11.15 | ₹11.39 | ₹10.59 | 1.7M |
| Apr 21, 2026 | ₹10.92 | +2.92% | ₹10.90 | ₹11.14 | ₹10.75 | 4.0M |
| Apr 20, 2026 | ₹10.61 | +0.09% | ₹10.99 | ₹11.13 | ₹10.34 | 3.5M |
| Apr 17, 2026 | ₹10.60 | +4.95% | ₹10.20 | ₹10.60 | ₹10.20 | 1.4M |
| Apr 16, 2026 | ₹10.10 | +1.20% | ₹10.20 | ₹10.30 | ₹9.98 | 1.4M |
| Apr 15, 2026 | ₹9.98 | +1.01% | ₹10.08 | ₹10.37 | ₹9.80 | 2.8M |
| Apr 13, 2026 | ₹9.88 | -4.91% | ₹9.89 | ₹10.19 | ₹9.88 | 4.0M |
| Apr 10, 2026 | ₹10.39 | -4.94% | ₹11.00 | ₹11.40 | ₹10.39 | 2.9M |
| Apr 9, 2026 | ₹10.93 | -4.04% | ₹11.69 | ₹11.95 | ₹10.83 | 6.6M |
| Apr 8, 2026 | ₹11.39 | +9.94% | ₹11.09 | ₹11.39 | ₹10.71 | 3.9M |
| Apr 7, 2026 | ₹10.36 | +9.98% | ₹9.65 | ₹10.36 | ₹9.50 | 3.1M |
| Apr 6, 2026 | ₹9.42 | +9.92% | ₹8.65 | ₹9.42 | ₹8.65 | 2.9M |
| Apr 2, 2026 | ₹8.57 | +3.00% | ₹8.30 | ₹8.87 | ₹7.97 | 848.8K |
| Apr 1, 2026 | ₹8.32 | +3.10% | ₹8.30 | ₹8.72 | ₹8.25 | 1.0M |
| Mar 30, 2026 | ₹8.07 | -5.50% | ₹8.70 | ₹8.70 | ₹7.78 | 1.7M |
| Mar 27, 2026 | ₹8.54 | -6.15% | ₹8.90 | ₹9.18 | ₹8.50 | 1.5M |
| Mar 25, 2026 | ₹9.10 | +5.94% | ₹9.30 | ₹9.44 | ₹8.76 | 2.4M |
| Mar 24, 2026 | ₹8.59 | +9.99% | ₹7.80 | ₹8.59 | ₹7.52 | 1.3M |
| Mar 23, 2026 | ₹7.81 | -2.98% | ₹8.20 | ₹8.20 | ₹7.41 | 1.2M |
| Mar 20, 2026 | ₹8.05 | -2.19% | ₹8.29 | ₹8.56 | ₹7.95 | 538.5K |
| Mar 19, 2026 | ₹8.23 | +4.57% | ₹7.80 | ₹8.26 | ₹7.65 | 925.9K |
| Mar 18, 2026 | ₹7.87 | +4.93% | ₹7.50 | ₹7.87 | ₹7.42 | 551.4K |
| Mar 17, 2026 | ₹7.50 | -0.40% | ₹7.53 | ₹7.71 | ₹7.22 | 414.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 8, 2026 | ₹10.98 | -5.10% | ₹11.35 | ₹11.54 | ₹10.40 | 3.8M |
| Jun 1, 2026 | ₹11.57 | -7.51% | ₹11.89 | ₹13.13 | ₹11.29 | 5.6M |
| May 25, 2026 | ₹12.51 | -3.99% | ₹13.68 | ₹13.68 | ₹12.51 | 4.0M |
| May 18, 2026 | ₹13.03 | +5.93% | ₹12.25 | ₹13.05 | ₹11.20 | 5.3M |
| May 11, 2026 | ₹12.30 | +3.80% | ₹12.00 | ₹14.26 | ₹11.64 | 36.9M |
| May 4, 2026 | ₹11.85 | +17.79% | ₹10.25 | ₹11.85 | ₹10.19 | 11.1M |
| Apr 27, 2026 | ₹10.06 | -1.95% | ₹10.36 | ₹10.59 | ₹9.90 | 4.1M |
| Apr 20, 2026 | ₹10.26 | -3.21% | ₹10.99 | ₹11.39 | ₹10.11 | 11.3M |
| Apr 13, 2026 | ₹10.60 | +2.02% | ₹9.89 | ₹10.60 | ₹9.80 | 9.6M |
| Apr 6, 2026 | ₹10.39 | +21.24% | ₹8.65 | ₹11.95 | ₹8.65 | 19.3M |
| Mar 30, 2026 | ₹8.57 | +0.35% | ₹8.70 | ₹8.87 | ₹7.78 | 3.6M |
| Mar 23, 2026 | ₹8.54 | +6.09% | ₹8.20 | ₹9.44 | ₹7.41 | 6.5M |
| Mar 16, 2026 | ₹8.05 | +2.03% | ₹7.90 | ₹8.56 | ₹7.22 | 3.3M |
| Mar 9, 2026 | ₹7.89 | -9.31% | ₹8.50 | ₹8.68 | ₹7.82 | 2.8M |
| Mar 2, 2026 | ₹8.70 | -5.13% | ₹9.11 | ₹9.11 | ₹8.40 | 2.1M |
| Feb 23, 2026 | ₹9.17 | -2.55% | ₹9.41 | ₹9.41 | ₹8.66 | 2.6M |
| Feb 16, 2026 | ₹9.41 | -6.65% | ₹9.85 | ₹10.20 | ₹8.71 | 5.0M |
| Feb 9, 2026 | ₹10.08 | +15.46% | ₹8.99 | ₹10.50 | ₹8.77 | 5.8M |
| Feb 2, 2026 | ₹8.73 | -3.22% | ₹9.05 | ₹9.48 | ₹8.50 | 4.6M |
| Jan 26, 2026 | ₹9.02 | -10.43% | ₹10.40 | ₹10.45 | ₹8.80 | 6.8M |
| Jan 19, 2026 | ₹10.07 | -3.45% | ₹10.95 | ₹11.87 | ₹9.95 | 10.2M |
| Jan 12, 2026 | ₹10.43 | +1.86% | ₹9.73 | ₹10.74 | ₹9.20 | 13.6M |
| Jan 5, 2026 | ₹10.24 | -14.31% | ₹11.36 | ₹11.36 | ₹10.24 | 18.5M |
| Dec 29, 2025 | ₹11.95 | -5.53% | ₹13.28 | ₹13.94 | ₹11.95 | 11.4M |
| Dec 22, 2025 | ₹12.65 | +21.40% | ₹10.94 | ₹12.65 | ₹10.94 | 11.0M |
| Dec 15, 2025 | ₹10.42 | +27.23% | ₹8.59 | ₹10.42 | ₹8.59 | 22.2M |
| Dec 8, 2025 | ₹8.19 | +25.23% | ₹7.60 | ₹8.72 | ₹7.31 | 85.4M |
| Dec 1, 2025 | ₹6.54 | +19.34% | ₹5.47 | ₹6.54 | ₹5.27 | 32.3M |
| Nov 24, 2025 | ₹5.48 | +3.40% | ₹5.45 | ₹5.84 | ₹5.03 | 6.1M |
| Nov 17, 2025 | ₹5.30 | +6.00% | ₹5.00 | ₹5.66 | ₹4.55 | 9.4M |
| Nov 10, 2025 | ₹5.00 | -1.19% | ₹5.12 | ₹5.20 | ₹4.92 | 2.9M |
| Nov 3, 2025 | ₹5.06 | -1.94% | ₹5.16 | ₹5.24 | ₹5.01 | 2.7M |
| Oct 27, 2025 | ₹5.16 | -0.19% | ₹5.20 | ₹5.29 | ₹5.12 | 3.7M |
| Oct 20, 2025 | ₹5.17 | -1.90% | ₹5.27 | ₹5.48 | ₹5.06 | 2.1M |
| Oct 13, 2025 | ₹5.27 | +1.54% | ₹5.22 | ₹5.40 | ₹4.97 | 6.3M |
| Oct 6, 2025 | ₹5.19 | -7.98% | ₹5.74 | ₹5.74 | ₹5.09 | 5.4M |
| Sep 29, 2025 | ₹5.64 | -2.08% | ₹5.81 | ₹5.97 | ₹5.33 | 6.3M |
| Sep 22, 2025 | ₹5.76 | -8.72% | ₹6.62 | ₹6.62 | ₹5.52 | 16.6M |
| Sep 15, 2025 | ₹6.31 | +26.45% | ₹5.05 | ₹6.31 | ₹5.00 | 6.2M |
| Sep 8, 2025 | ₹4.99 | -6.03% | ₹5.39 | ₹5.57 | ₹4.94 | 6.7M |
| Sep 1, 2025 | ₹5.31 | +2.71% | ₹5.14 | ₹5.44 | ₹5.00 | 2.1M |
| Aug 25, 2025 | ₹5.17 | -0.19% | ₹5.43 | ₹5.70 | ₹5.15 | 3.9M |
| Aug 18, 2025 | ₹5.18 | -4.07% | ₹5.29 | ₹5.45 | ₹5.18 | 1.8M |
| Aug 11, 2025 | ₹5.40 | +8.00% | ₹5.10 | ₹5.40 | ₹5.01 | 808.8K |
| Aug 4, 2025 | ₹5.00 | -9.09% | ₹5.39 | ₹5.39 | ₹4.96 | 1.1M |
| Jul 28, 2025 | ₹5.50 | -6.46% | ₹5.76 | ₹5.76 | ₹5.29 | 1.4M |
| Jul 21, 2025 | ₹5.88 | -3.61% | ₹6.06 | ₹6.10 | ₹5.81 | 5.3M |
| Jul 14, 2025 | ₹6.10 | +3.39% | ₹6.19 | ₹6.49 | ₹5.66 | 9.2M |
| Jul 7, 2025 | ₹5.90 | +6.88% | ₹5.50 | ₹5.90 | ₹4.85 | 9.4M |
| Jun 30, 2025 | ₹5.52 | -10.10% | ₹6.01 | ₹6.06 | ₹5.52 | 4.3M |
| Jun 23, 2025 | ₹6.14 | -6.40% | ₹6.42 | ₹6.54 | ₹6.14 | 7.2M |
| Jun 16, 2025 | ₹6.56 | -6.15% | ₹6.85 | ₹6.98 | ₹6.56 | 15.3M |
| Jun 9, 2025 | ₹6.99 | +9.91% | ₹6.48 | ₹6.99 | ₹6.48 | 19.1M |
| Jun 2, 2025 | ₹6.36 | +10.03% | ₹5.89 | ₹6.36 | ₹5.89 | 9.6M |
| May 26, 2025 | ₹5.78 | +9.89% | ₹5.36 | ₹5.78 | ₹5.36 | 957.4K |
| May 19, 2025 | ₹5.26 | +9.81% | ₹4.88 | ₹5.26 | ₹4.88 | 6.6M |
| May 12, 2025 | ₹4.79 | +9.86% | ₹4.44 | ₹4.79 | ₹4.44 | 1.1M |
| May 5, 2025 | ₹4.36 | +9.55% | ₹4.05 | ₹4.36 | ₹4.00 | 7.9M |
| Apr 28, 2025 | ₹3.98 | +10.25% | ₹3.79 | ₹4.00 | ₹3.61 | 6.4M |
| Apr 21, 2025 | ₹3.61 | +14.60% | ₹3.08 | ₹3.61 | ₹2.84 | 13.7M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | ₹10.98 | -12.23% | ₹11.89 | ₹13.13 | ₹10.40 | 9.4M |
| May 1, 2026 | ₹12.51 | +24.35% | ₹10.06 | ₹14.26 | ₹10.06 | 57.2M |
| Apr 1, 2026 | ₹10.06 | +24.66% | ₹8.30 | ₹11.95 | ₹7.97 | 46.2M |
| Mar 1, 2026 | ₹8.07 | -12.00% | ₹9.11 | ₹9.44 | ₹7.22 | 16.4M |
| Feb 1, 2026 | ₹9.17 | -3.17% | ₹9.70 | ₹10.50 | ₹8.50 | 19.0M |
| Jan 1, 2026 | ₹9.47 | -28.42% | ₹12.57 | ₹12.57 | ₹8.80 | 48.8M |
| Dec 1, 2025 | ₹13.23 | +141.42% | ₹5.47 | ₹13.94 | ₹5.27 | 161.6M |
| Nov 1, 2025 | ₹5.48 | +6.20% | ₹5.16 | ₹5.84 | ₹4.55 | 21.1M |
| Oct 1, 2025 | ₹5.16 | -5.15% | ₹5.51 | ₹5.81 | ₹4.97 | 20.5M |
| Sep 1, 2025 | ₹5.44 | +5.22% | ₹5.14 | ₹6.62 | ₹4.94 | 35.0M |
| Aug 1, 2025 | ₹5.17 | -4.26% | ₹5.50 | ₹5.70 | ₹4.96 | 8.3M |
| Jul 1, 2025 | ₹5.40 | -10.15% | ₹5.88 | ₹6.49 | ₹4.85 | 27.2M |
| Jun 1, 2025 | ₹6.01 | +3.98% | ₹5.89 | ₹6.99 | ₹5.89 | 52.9M |
| May 1, 2025 | ₹5.78 | +47.07% | ₹4.00 | ₹5.78 | ₹3.98 | 17.0M |
| Apr 1, 2025 | ₹3.93 | -6.21% | ₹3.98 | ₹4.33 | ₹2.84 | 79.0M |
| Mar 1, 2025 | ₹4.19 | -97.86% | ₹9.87 | ₹10.23 | ₹4.19 | 266.6M |
| Feb 1, 2025 | ₹195.66 | -11.17% | ₹221.40 | ₹225.20 | ₹190.08 | 17.8M |
| Jan 1, 2025 | ₹220.26 | +1.18% | ₹217.90 | ₹228.01 | ₹201.00 | 11.0M |
| Dec 1, 2024 | ₹217.69 | +0.32% | ₹215.45 | ₹235.98 | ₹215.45 | 24.5M |
| Nov 1, 2024 | ₹216.99 | +2.69% | ₹211.90 | ₹222.96 | ₹202.00 | 14.7M |
| Oct 1, 2024 | ₹211.30 | -5.67% | ₹225.00 | ₹225.95 | ₹202.00 | 20.1M |
| Sep 1, 2024 | ₹223.99 | +7.25% | ₹207.00 | ₹229.66 | ₹205.08 | 11.2M |
| Aug 1, 2024 | ₹208.85 | -3.82% | ₹218.60 | ₹219.30 | ₹200.29 | 14.9M |
| Jul 1, 2024 | ₹217.15 | +3.41% | ₹209.99 | ₹222.14 | ₹201.58 | 12.7M |
| Jun 1, 2024 | ₹209.99 | +16.11% | ₹184.10 | ₹214.80 | ₹171.00 | 17.6M |
| May 1, 2024 | ₹180.85 | -0.22% | ₹182.70 | ₹189.65 | ₹172.20 | 17.5M |
| Apr 1, 2024 | ₹181.25 | +5.90% | ₹171.95 | ₹185.30 | ₹164.50 | 14.7M |
| Mar 1, 2024 | ₹171.15 | +1.21% | ₹170.95 | ₹175.00 | ₹159.00 | 17.9M |
| Feb 1, 2024 | ₹169.10 | -0.97% | ₹171.50 | ₹175.35 | ₹161.60 | 23.2M |
| Jan 1, 2024 | ₹170.75 | -3.12% | ₹176.30 | ₹178.30 | ₹163.00 | 30.6M |
| Dec 1, 2023 | ₹176.25 | +26.43% | ₹146.35 | ₹180.00 | ₹146.35 | 83.3M |
| Nov 1, 2023 | ₹139.40 | +75.24% | ₹80.50 | ₹139.45 | ₹78.75 | 91.2M |
| Oct 1, 2023 | ₹79.55 | -8.83% | ₹88.80 | ₹92.75 | ₹71.30 | 12.5M |
| Sep 1, 2023 | ₹87.25 | -3.59% | ₹92.50 | ₹108.00 | ₹84.65 | 20.6M |
| Aug 1, 2023 | ₹90.50 | +25.69% | ₹72.60 | ₹96.40 | ₹72.15 | 87.5M |
| Jul 1, 2023 | ₹72.00 | +14.29% | ₹63.10 | ₹73.75 | ₹61.45 | 41.8M |
| Jun 1, 2023 | ₹63.00 | +3.45% | ₹60.75 | ₹69.10 | ₹60.00 | 28.1M |
| May 1, 2023 | ₹60.90 | -0.65% | ₹60.10 | ₹69.20 | ₹59.15 | 20.6M |
| Apr 1, 2023 | ₹61.30 | +4.61% | ₹59.00 | ₹67.35 | ₹58.45 | 12.8M |
| Mar 1, 2023 | ₹58.60 | +2.45% | ₹57.40 | ₹60.40 | ₹54.65 | 8.4M |
| Feb 1, 2023 | ₹57.20 | -0.09% | ₹57.35 | ₹60.70 | ₹55.15 | 8.5M |
| Jan 1, 2023 | ₹57.25 | -4.42% | ₹60.00 | ₹66.70 | ₹55.50 | 33.0M |
| Dec 1, 2022 | ₹59.90 | +3.63% | ₹58.05 | ₹64.65 | ₹53.10 | 24.8M |
| Nov 1, 2022 | ₹57.80 | +2.03% | ₹56.90 | ₹59.40 | ₹53.80 | 11.3M |
| Oct 1, 2022 | ₹56.65 | 0.00% | ₹57.00 | ₹60.30 | ₹53.50 | 11.4M |
| Sep 1, 2022 | ₹56.65 | +10.54% | ₹51.00 | ₹64.50 | ₹50.95 | 35.5M |
| Aug 1, 2022 | ₹51.25 | +8.70% | ₹47.80 | ₹56.45 | ₹44.20 | 22.6M |
| Jul 1, 2022 | ₹47.15 | +0.11% | ₹47.00 | ₹49.50 | ₹45.10 | 8.7M |
| Jun 1, 2022 | ₹47.10 | -11.05% | ₹52.95 | ₹55.30 | ₹44.80 | 4.2M |
| May 1, 2022 | ₹52.95 | -12.48% | ₹60.45 | ₹60.50 | ₹49.00 | 10.7M |
| Apr 1, 2022 | ₹60.50 | +15.68% | ₹52.70 | ₹64.95 | ₹52.60 | 28.3M |
| Mar 1, 2022 | ₹52.30 | -2.33% | ₹53.00 | ₹55.35 | ₹47.75 | 17.5M |
| Feb 1, 2022 | ₹53.55 | -16.85% | ₹65.25 | ₹67.95 | ₹49.10 | 12.9M |
| Jan 1, 2022 | ₹64.40 | +5.31% | ₹61.90 | ₹78.30 | ₹61.00 | 25.4M |
| Dec 1, 2021 | ₹61.15 | +9.29% | ₹56.25 | ₹65.75 | ₹56.00 | 7.8M |
| Nov 1, 2021 | ₹55.95 | -11.82% | ₹63.95 | ₹69.70 | ₹55.20 | 9.7M |
| Oct 1, 2021 | ₹63.45 | +0.16% | ₹63.30 | ₹72.40 | ₹62.00 | 16.9M |
| Sep 1, 2021 | ₹63.35 | -6.26% | ₹67.92 | ₹79.90 | ₹63.20 | 26.5M |
| Aug 1, 2021 | ₹67.58 | -16.98% | ₹82.04 | ₹90.25 | ₹62.96 | 43.0M |
| Jul 1, 2021 | ₹81.40 | +3.14% | ₹79.39 | ₹87.22 | ₹74.08 | 49.5M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹10.98 | -17.01% | - | -17.01% | ₹12.57 | ₹14.26 | ₹7.22 | 197.0M |
| 2025 | ₹13.23 | -93.92% | - | -93.92% | ₹217.90 | ₹228.01 | ₹2.84 | 718.2M |
| 2024 | ₹217.69 | +23.51% | - | +23.51% | ₹176.30 | ₹235.98 | ₹159.00 | 219.7M |
| 2023 | ₹176.25 | +194.24% | - | +194.24% | ₹60.00 | ₹180.00 | ₹54.65 | 448.1M |
| 2022 | ₹59.90 | -2.04% | - | -2.04% | ₹61.90 | ₹78.30 | ₹44.20 | 213.5M |
| 2021 | ₹61.15 | +12.30% | - | +12.30% | ₹54.75 | ₹90.25 | ₹49.15 | 401.7M |
| 2020 | ₹54.45 | +23.36% | - | +23.36% | ₹44.48 | ₹57.92 | ₹14.37 | 128.9M |
| 2019 | ₹44.14 | -35.83% | - | -35.83% | ₹68.27 | ₹69.78 | ₹37.00 | 87.2M |
| 2018 | ₹68.79 | -37.24% | - | -37.24% | ₹110.03 | ₹137.90 | ₹42.95 | 164.8M |
| 2017 | ₹109.60 | +11.02% | - | +11.02% | ₹99.16 | ₹137.66 | ₹94.87 | 153.3M |
| 2016 | ₹98.72 | +11.83% | - | +11.83% | ₹76.73 | ₹159.77 | ₹57.16 | 197.8M |
| 2015 | ₹88.28 | +13.01% | - | +13.01% | ₹78.16 | ₹117.93 | ₹55.22 | 313.8M |
| 2014 | ₹78.12 | +25.92% | - | +25.92% | ₹62.60 | ₹123.01 | ₹46.88 | 159.4M |
| 2013 | ₹62.04 | -32.99% | ₹0.68 | -32.25% | ₹92.01 | ₹94.68 | ₹39.97 | 37.0M |
| 2012 | ₹92.58 | +76.24% | ₹0.68 | +77.51% | ₹53.44 | ₹106.63 | ₹52.00 | 17.2M |
| 2011 | ₹52.53 | -66.15% | ₹2.20 | -64.74% | ₹155.55 | ₹174.18 | ₹51.93 | 16.4M |
| 2010 | ₹155.17 | -33.36% | ₹3.72 | -31.76% | ₹232.91 | ₹262.74 | ₹138.30 | 24.4M |
| 2009 | ₹232.85 | +168.23% | ₹3.72 | +172.47% | ₹87.81 | ₹247.00 | ₹65.86 | 43.7M |
| 2008 | ₹86.81 | -76.43% | ₹5.24 | -74.98% | ₹360.65 | ₹388.18 | ₹70.94 | 23.2M |
| 2007 | ₹368.36 | +7.39% | ₹2.70 | +8.17% | ₹344.97 | ₹416.72 | ₹184.43 | 64.2M |
| 2006 | ₹343.02 | +255.61% | ₹2.03 | +257.73% | ₹95.96 | ₹370.05 | ₹95.71 | 72.7M |
| 2005 | ₹96.46 | +36.40% | ₹1.69 | +38.78% | ₹70.91 | ₹116.60 | ₹57.70 | 63.9M |
| 2004 | ₹70.72 | +75.61% | ₹1.69 | +80.18% | ₹37.01 | ₹77.30 | ₹29.01 | 85.7M |
| 2003 | ₹40.27 | +133.86% | ₹1.35 | +141.67% | ₹17.28 | ₹45.97 | ₹15.68 | 46.0M |
| 2002 | ₹17.22 | -1.77% | ₹1.35 | +5.69% | ₹18.10 | ₹24.77 | ₹13.52 | 18.7M |
| 2001 | ₹17.53 | +1.10% | ₹1.35 | +8.81% | ₹17.50 | ₹40.77 | ₹11.42 | 87.6M |
| 2000 | ₹17.34 | -43.87% | ₹0.68 | -41.72% | ₹31.67 | ₹36.00 | ₹9.25 | 30.0M |
| 1999 | ₹30.89 | +144.38% | ₹1.01 | +152.25% | ₹12.83 | ₹44.31 | ₹6.62 | 71.2M |
| 1998 | ₹12.64 | -13.31% | ₹1.35 | -4.15% | ₹14.74 | ₹26.34 | ₹8.94 | 41.8M |
| 1997 | ₹14.58 | -43.38% | ₹1.35 | -38.42% | ₹27.22 | ₹33.56 | ₹14.11 | 2.4M |
| 1996 | ₹25.75 | 0.00% | - | 0.00% | ₹35.75 | ₹53.91 | ₹19.44 | 2.0M |
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 Kesoram Industries Performed Against the Market & Sector
Kesoram Industries Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kesoram Industries
KESORAMIND
|
3.19B Small-cap | 3.60% | -6.34% | 52.99% | 34.11% | -8.35% | 57.08% | -83.56% | -84.54% | -89.42% | -90.10% | -90.54% |
|
Ultratech Cement
ULTRACEMCO
|
3.53T Large-cap | 6.22% | -0.18% | 3.31% | -2.23% | -3.66% | -0.95% | 33.41% | 66.08% | 236.57% | 1,053.40% | 1,581.72% |
|
Mangalam Cement
MANGLMCEM
|
25.22B Small-cap | 0.39% | -4.31% | 6.62% | 12.18% | 10.56% | 8.92% | 151.80% | 170.93% | 193.20% | 648.36% | 529.40% |
|
HeidelbergCement
HEIDELBERG
|
35.85B Small-cap | 1.51% | -0.61% | 1.87% | -13.00% | -12.79% | -22.86% | -14.86% | -42.28% | 42.89% | 297.41% | 306.63% |
|
Orient Cement
ORIENTCEM
|
29.72B Small-cap | 3.66% | 0.00% | 2.28% | -16.37% | -20.80% | -53.86% | -4.25% | -0.43% | -18.15% | 136.44% | 136.44% |
|
Grasim Industries
GRASIM
|
1.86T Large-cap | 3.75% | 7.86% | 19.22% | 12.18% | 10.97% | 16.58% | 75.09% | 110.56% | 365.19% | 855.39% | 1,037.55% |
Calculate Your Kesoram Industries Investment Returns
Long-Term Investment Performance Analysis
Kesoram Industries stock price in Jul 2016 was ₹117.58, A ₹1,000.00 lump sum investment in Kesoram Industries made 9 years ago would be worth approximately ₹97.98 today, representing a negative return of -90.20%. This translates to an annualized return (CAGR) of -20.90%.
9 Years 10 Months Investment Scenario (Jul 2016 - Jun 2026)
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 Kesoram Industries (KESORAMIND) stock performed during last 12 months?
Over the last 12 months, Kesoram Industries has delivered a total return of 57.1%.
- 52-Week High reached INR14.26 on N/A.
- 52-Week Low touched INR4.55 on N/A.
- Current Price trading at INR11.52 as of July 21, 2026.
- What is Kesoram Industries's (KESORAMIND) total stock return over the past 5 years?
Over the past 5 years, investing INR10,000.00 in Kesoram Industries (kesoramind) would have grown to approximately INR1,546.00 as of July 21, 2026, representing a total return of -84.5%.
This represents a compound annual growth rate (CAGR) of -31.2% over the 5-year period.
- How does Kesoram Industries's Stock 10-year annualized return compare to the Basic Materials sector?
Kesoram Industries (kesoramind) has delivered an annualized return of -20.1% over the past 10 years.
To illustrate: INR10,000.00 invested in Kesoram Industries would have grown to INR1,058.00 over this 10-year period.
This performance should be compared against other companies in the Basic Materials sector to understand relative performance.
- What was Kesoram Industries's best-performing year historically?
Kesoram Industries (kesoramind) has achieved its strongest performance over the 12 months period, delivering a total return of 57.1%.
- What is the longest period of consecutive yearly growth Kesoram Industries has achieved historically?
Kesoram Industries (kesoramind) shows the following performance across different time periods:
Positive Returns: 12 months (+57.1%)
Negative Returns: 3 years (-83.6%), 5 years (-84.5%), 10 years (-89.4%)
This represents mixed performance 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.





