Kemp & Co (KEMP) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Kemp & Co
Datos de Precios Históricos de Kemp & Co
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹1.186,35 | 0,00% | ₹1.186,35 | ₹1.186,35 | ₹1.186,35 | 2 |
| 6 oct. 2025 | ₹1.186,35 | -5,00% | ₹1.248,75 | ₹1.248,75 | ₹1.186,35 | 40 |
| 1 oct. 2025 | ₹1.248,75 | +2,08% | ₹1.162,15 | ₹1.248,75 | ₹1.162,15 | 29 |
| 29 sept. 2025 | ₹1.223,30 | 0,00% | ₹1.223,30 | ₹1.223,30 | ₹1.223,30 | 2 |
| 26 sept. 2025 | ₹1.223,30 | -4,98% | ₹1.223,35 | ₹1.223,35 | ₹1.223,30 | 6 |
| 25 sept. 2025 | ₹1.287,45 | +0,02% | ₹1.287,45 | ₹1.287,45 | ₹1.287,45 | 3 |
| 24 sept. 2025 | ₹1.287,25 | -5,00% | ₹1.287,25 | ₹1.287,25 | ₹1.287,25 | 2 |
| 22 sept. 2025 | ₹1.355,00 | -4,98% | ₹1.355,00 | ₹1.355,00 | ₹1.355,00 | 4 |
| 19 sept. 2025 | ₹1.426,00 | 0,00% | ₹1.426,00 | ₹1.426,00 | ₹1.426,00 | 1 |
| 18 sept. 2025 | ₹1.426,00 | -4,93% | ₹1.426,00 | ₹1.426,00 | ₹1.426,00 | 17 |
| 16 sept. 2025 | ₹1.500,00 | -1,12% | ₹1.500,00 | ₹1.500,00 | ₹1.500,00 | 1 |
| 15 sept. 2025 | ₹1.517,00 | 0,00% | ₹1.517,00 | ₹1.517,00 | ₹1.517,00 | 1 |
| 8 sept. 2025 | ₹1.517,00 | 0,00% | ₹1.517,00 | ₹1.517,00 | ₹1.517,00 | 1 |
| 4 sept. 2025 | ₹1.517,00 | -0,39% | ₹1.517,00 | ₹1.517,00 | ₹1.517,00 | 1 |
| 2 sept. 2025 | ₹1.523,00 | +4,78% | ₹1.523,00 | ₹1.523,00 | ₹1.523,00 | 1 |
| 28 ago. 2025 | ₹1.453,55 | 0,00% | ₹1.453,55 | ₹1.453,55 | ₹1.453,55 | 1 |
| 25 ago. 2025 | ₹1.453,50 | -5,00% | ₹1.453,50 | ₹1.453,50 | ₹1.453,50 | 1 |
| 22 ago. 2025 | ₹1.530,00 | 0,00% | ₹1.530,00 | ₹1.530,00 | ₹1.530,00 | 4 |
| 14 ago. 2025 | ₹1.530,00 | -0,05% | ₹1.530,00 | ₹1.530,00 | ₹1.530,00 | 1 |
| 13 ago. 2025 | ₹1.530,80 | 0,00% | ₹1.530,80 | ₹1.530,80 | ₹1.530,80 | 3 |
| 7 ago. 2025 | ₹1.530,80 | -0,47% | ₹1.530,80 | ₹1.530,80 | ₹1.530,80 | 1 |
| 6 ago. 2025 | ₹1.538,00 | -0,18% | ₹1.463,80 | ₹1.538,00 | ₹1.463,80 | 11 |
| 5 ago. 2025 | ₹1.540,80 | +4,82% | ₹1.540,80 | ₹1.540,80 | ₹1.540,80 | 1 |
| 1 ago. 2025 | ₹1.470,00 | -2,00% | ₹1.470,00 | ₹1.470,00 | ₹1.470,00 | 4 |
| 31 jul. 2025 | ₹1.500,00 | +1,15% | ₹1.408,80 | ₹1.500,00 | ₹1.408,80 | 2 |
| 30 jul. 2025 | ₹1.482,90 | -0,68% | ₹1.419,00 | ₹1.482,90 | ₹1.419,00 | 12 |
| 29 jul. 2025 | ₹1.493,00 | 0,00% | ₹1.493,00 | ₹1.493,00 | ₹1.493,00 | 1 |
| 28 jul. 2025 | ₹1.493,00 | -3,96% | ₹1.493,00 | ₹1.493,00 | ₹1.493,00 | 2 |
| 24 jul. 2025 | ₹1.554,50 | +4,05% | ₹1.493,60 | ₹1.559,95 | ₹1.493,60 | 13 |
| 23 jul. 2025 | ₹1.494,00 | -0,13% | ₹1.423,00 | ₹1.494,00 | ₹1.422,00 | 66 |
| 22 jul. 2025 | ₹1.496,00 | -0,45% | ₹1.499,00 | ₹1.499,00 | ₹1.496,00 | 3 |
| 18 jul. 2025 | ₹1.502,70 | +0,01% | ₹1.502,70 | ₹1.502,70 | ₹1.502,70 | 1 |
| 17 jul. 2025 | ₹1.502,50 | 0,00% | ₹1.502,50 | ₹1.502,50 | ₹1.502,50 | 1 |
| 16 jul. 2025 | ₹1.502,50 | -0,03% | ₹1.503,00 | ₹1.503,00 | ₹1.427,85 | 38 |
| 15 jul. 2025 | ₹1.503,00 | +4,98% | ₹1.503,25 | ₹1.503,25 | ₹1.503,00 | 94 |
| 14 jul. 2025 | ₹1.431,70 | +5,00% | ₹1.431,70 | ₹1.431,70 | ₹1.431,70 | 100 |
| 30 jun. 2025 | ₹1.363,55 | +4,54% | ₹1.250,00 | ₹1.363,55 | ₹1.250,00 | 46 |
| 25 jun. 2025 | ₹1.304,30 | -3,29% | ₹1.282,20 | ₹1.348,50 | ₹1.282,20 | 3 |
| 23 jun. 2025 | ₹1.348,70 | +0,03% | ₹1.348,70 | ₹1.348,70 | ₹1.348,70 | 1 |
| 19 jun. 2025 | ₹1.348,35 | +4,59% | ₹1.347,95 | ₹1.348,70 | ₹1.347,95 | 2 |
| 18 jun. 2025 | ₹1.289,15 | -5,00% | ₹1.289,15 | ₹1.289,15 | ₹1.289,15 | 6 |
| 16 jun. 2025 | ₹1.356,95 | +4,38% | ₹1.241,00 | ₹1.356,95 | ₹1.235,00 | 16 |
| 13 jun. 2025 | ₹1.300,00 | -0,26% | ₹1.300,00 | ₹1.300,00 | ₹1.300,00 | 1 |
| 12 jun. 2025 | ₹1.303,40 | -5,00% | ₹1.303,40 | ₹1.303,40 | ₹1.303,40 | 13 |
| 11 jun. 2025 | ₹1.372,00 | +4,33% | ₹1.372,00 | ₹1.372,00 | ₹1.372,00 | 1 |
| 10 jun. 2025 | ₹1.315,00 | -2,44% | ₹1.315,00 | ₹1.315,00 | ₹1.315,00 | 5 |
| 6 jun. 2025 | ₹1.347,85 | 0,00% | ₹1.347,90 | ₹1.347,90 | ₹1.347,85 | 6 |
| 5 jun. 2025 | ₹1.347,90 | +4,79% | ₹1.347,90 | ₹1.347,90 | ₹1.347,90 | 1 |
| 4 jun. 2025 | ₹1.286,30 | -5,00% | ₹1.300,00 | ₹1.300,00 | ₹1.286,30 | 10 |
| 3 jun. 2025 | ₹1.354,00 | +4,64% | ₹1.354,00 | ₹1.354,00 | ₹1.354,00 | 1 |
| 2 jun. 2025 | ₹1.294,00 | 0,00% | ₹1.294,00 | ₹1.294,00 | ₹1.294,00 | 13 |
| 29 may. 2025 | ₹1.294,00 | 0,00% | ₹1.294,00 | ₹1.294,00 | ₹1.294,00 | 1 |
| 27 may. 2025 | ₹1.294,00 | -4,99% | ₹1.361,90 | ₹1.361,90 | ₹1.293,95 | 64 |
| 26 may. 2025 | ₹1.361,90 | 0,00% | ₹1.361,90 | ₹1.361,90 | ₹1.361,90 | 1 |
| 12 may. 2025 | ₹1.361,90 | -5,00% | ₹1.361,90 | ₹1.361,90 | ₹1.361,90 | 2 |
| 6 may. 2025 | ₹1.433,55 | -5,00% | ₹1.440,00 | ₹1.440,00 | ₹1.433,55 | 20 |
| 2 may. 2025 | ₹1.509,00 | +4,14% | ₹1.376,55 | ₹1.509,00 | ₹1.376,55 | 6 |
| 30 abr. 2025 | ₹1.449,00 | +3,50% | ₹1.449,00 | ₹1.449,00 | ₹1.449,00 | 1 |
| 28 abr. 2025 | ₹1.400,00 | -1,75% | ₹1.400,00 | ₹1.400,00 | ₹1.400,00 | 2 |
| 25 abr. 2025 | ₹1.425,00 | -1,72% | ₹1.425,00 | ₹1.425,00 | ₹1.425,00 | 1 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹1.186,35 | -5,00% | ₹1.248,75 | ₹1.248,75 | ₹1.186,35 | 42 |
| 29 sept. 2025 | ₹1.248,75 | +2,08% | ₹1.223,30 | ₹1.248,75 | ₹1.162,15 | 31 |
| 22 sept. 2025 | ₹1.223,30 | -14,21% | ₹1.355,00 | ₹1.355,00 | ₹1.223,30 | 15 |
| 15 sept. 2025 | ₹1.426,00 | -6,00% | ₹1.517,00 | ₹1.517,00 | ₹1.426,00 | 20 |
| 8 sept. 2025 | ₹1.517,00 | 0,00% | ₹1.517,00 | ₹1.517,00 | ₹1.517,00 | 1 |
| 1 sept. 2025 | ₹1.517,00 | +4,37% | ₹1.523,00 | ₹1.523,00 | ₹1.517,00 | 2 |
| 25 ago. 2025 | ₹1.453,55 | -5,00% | ₹1.453,50 | ₹1.453,55 | ₹1.453,50 | 2 |
| 18 ago. 2025 | ₹1.530,00 | 0,00% | ₹1.530,00 | ₹1.530,00 | ₹1.530,00 | 4 |
| 11 ago. 2025 | ₹1.530,00 | -0,05% | ₹1.530,80 | ₹1.530,80 | ₹1.530,00 | 4 |
| 4 ago. 2025 | ₹1.530,80 | +4,14% | ₹1.540,80 | ₹1.540,80 | ₹1.463,80 | 13 |
| 28 jul. 2025 | ₹1.470,00 | -5,44% | ₹1.493,00 | ₹1.500,00 | ₹1.408,80 | 21 |
| 21 jul. 2025 | ₹1.554,50 | +3,45% | ₹1.499,00 | ₹1.559,95 | ₹1.422,00 | 82 |
| 14 jul. 2025 | ₹1.502,70 | +10,20% | ₹1.431,70 | ₹1.503,25 | ₹1.427,85 | 234 |
| 30 jun. 2025 | ₹1.363,55 | +4,54% | ₹1.250,00 | ₹1.363,55 | ₹1.250,00 | 46 |
| 23 jun. 2025 | ₹1.304,30 | -3,27% | ₹1.348,70 | ₹1.348,70 | ₹1.282,20 | 4 |
| 16 jun. 2025 | ₹1.348,35 | +3,72% | ₹1.241,00 | ₹1.356,95 | ₹1.235,00 | 24 |
| 9 jun. 2025 | ₹1.300,00 | -3,55% | ₹1.315,00 | ₹1.372,00 | ₹1.300,00 | 20 |
| 2 jun. 2025 | ₹1.347,85 | +4,16% | ₹1.294,00 | ₹1.354,00 | ₹1.286,30 | 31 |
| 26 may. 2025 | ₹1.294,00 | -4,99% | ₹1.361,90 | ₹1.361,90 | ₹1.293,95 | 66 |
| 12 may. 2025 | ₹1.361,90 | -5,00% | ₹1.361,90 | ₹1.361,90 | ₹1.361,90 | 2 |
| 5 may. 2025 | ₹1.433,55 | -5,00% | ₹1.440,00 | ₹1.440,00 | ₹1.433,55 | 20 |
| 28 abr. 2025 | ₹1.509,00 | +5,89% | ₹1.400,00 | ₹1.509,00 | ₹1.376,55 | 9 |
| 21 abr. 2025 | ₹1.425,00 | -4,86% | ₹1.450,00 | ₹1.496,00 | ₹1.421,20 | 31 |
| 14 abr. 2025 | ₹1.497,75 | +4,01% | ₹1.440,00 | ₹1.497,75 | ₹1.368,00 | 45 |
| 7 abr. 2025 | ₹1.440,00 | -0,95% | ₹1.453,00 | ₹1.453,00 | ₹1.440,00 | 3 |
| 31 mar. 2025 | ₹1.453,75 | 0,00% | ₹1.453,75 | ₹1.453,75 | ₹1.453,75 | 6 |
| 24 mar. 2025 | ₹1.453,80 | -0,01% | ₹1.453,90 | ₹1.453,90 | ₹1.453,80 | 24 |
| 17 mar. 2025 | ₹1.454,00 | +9,90% | ₹1.387,55 | ₹1.454,00 | ₹1.380,65 | 14 |
| 10 mar. 2025 | ₹1.323,00 | -5,06% | ₹1.393,00 | ₹1.393,00 | ₹1.323,00 | 14 |
| 3 mar. 2025 | ₹1.393,45 | -0,86% | ₹1.405,50 | ₹1.405,50 | ₹1.262,20 | 81 |
| 24 feb. 2025 | ₹1.405,50 | +4,50% | ₹1.405,50 | ₹1.405,50 | ₹1.405,50 | 1 |
| 17 feb. 2025 | ₹1.345,00 | -4,71% | ₹1.482,05 | ₹1.482,05 | ₹1.345,00 | 10 |
| 10 feb. 2025 | ₹1.411,50 | -5,71% | ₹1.496,95 | ₹1.560,00 | ₹1.411,50 | 21 |
| 3 feb. 2025 | ₹1.497,00 | +4,36% | ₹1.362,80 | ₹1.497,00 | ₹1.362,80 | 125 |
| 27 ene. 2025 | ₹1.434,50 | -5,84% | ₹1.523,35 | ₹1.523,35 | ₹1.434,50 | 27 |
| 20 ene. 2025 | ₹1.523,40 | +0,55% | ₹1.445,00 | ₹1.523,40 | ₹1.368,00 | 18 |
| 13 ene. 2025 | ₹1.515,00 | -5,31% | ₹1.521,00 | ₹1.521,00 | ₹1.445,00 | 14 |
| 6 ene. 2025 | ₹1.600,00 | +4,92% | ₹1.601,25 | ₹1.601,25 | ₹1.520,60 | 170 |
| 30 dic. 2024 | ₹1.525,00 | +237,39% | ₹1.524,75 | ₹1.525,00 | ₹1.524,75 | 5 |
| 23 dic. 2024 | ₹1.524,75 | -0,28% | ₹1.529,00 | ₹1.604,95 | ₹1.524,75 | 8 |
| 16 dic. 2024 | ₹1.529,00 | -5,03% | ₹1.610,00 | ₹1.650,25 | ₹1.529,00 | 27 |
| 9 dic. 2024 | ₹1.610,00 | +1,21% | ₹1.669,00 | ₹1.753,00 | ₹1.535,00 | 186 |
| 2 dic. 2024 | ₹1.590,75 | +27,36% | ₹1.224,00 | ₹1.590,75 | ₹1.224,00 | 99 |
| 25 nov. 2024 | ₹1.249,00 | -2,28% | ₹1.215,05 | ₹1.300,00 | ₹1.215,05 | 142 |
| 18 nov. 2024 | ₹1.278,20 | -4,89% | ₹1.276,70 | ₹1.340,00 | ₹1.154,00 | 316 |
| 11 nov. 2024 | ₹1.343,85 | -18,54% | ₹1.567,35 | ₹1.567,35 | ₹1.343,85 | 61 |
| 4 nov. 2024 | ₹1.649,80 | +4,48% | ₹1.579,10 | ₹1.919,30 | ₹1.579,10 | 632 |
| 28 oct. 2024 | ₹1.579,10 | +24,42% | ₹1.294,60 | ₹1.579,10 | ₹1.269,20 | 401 |
| 21 oct. 2024 | ₹1.269,20 | +8,85% | ₹1.218,60 | ₹1.269,95 | ₹1.166,00 | 82 |
| 14 oct. 2024 | ₹1.166,00 | -0,05% | ₹1.166,55 | ₹1.166,55 | ₹1.111,00 | 15 |
| 7 oct. 2024 | ₹1.166,55 | -2,79% | ₹1.200,00 | ₹1.200,00 | ₹1.084,00 | 103 |
| 30 sept. 2024 | ₹1.200,00 | 0,00% | ₹1.200,00 | ₹1.200,00 | ₹1.200,00 | 1 |
| 23 sept. 2024 | ₹1.200,00 | -1,64% | ₹1.281,00 | ₹1.281,00 | ₹1.200,00 | 40 |
| 16 sept. 2024 | ₹1.220,00 | +5,17% | ₹1.160,00 | ₹1.220,00 | ₹1.111,00 | 13,0K |
| 9 sept. 2024 | ₹1.160,00 | +4,72% | ₹1.107,75 | ₹1.162,00 | ₹1.107,75 | 56 |
| 2 sept. 2024 | ₹1.107,75 | +0,70% | ₹1.100,00 | ₹1.107,75 | ₹1.055,00 | 23 |
| 26 ago. 2024 | ₹1.100,00 | -0,18% | ₹1.130,00 | ₹1.156,00 | ₹1.100,00 | 133 |
| 19 ago. 2024 | ₹1.102,00 | +1,57% | ₹1.100,00 | ₹1.155,00 | ₹1.041,60 | 50 |
| 12 ago. 2024 | ₹1.085,00 | +2,55% | ₹1.038,95 | ₹1.085,25 | ₹1.033,00 | 25 |
| 5 ago. 2024 | ₹1.058,00 | 0,00% | ₹1.058,00 | ₹1.058,00 | ₹1.058,00 | N/A |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹1.186,35 | -3,02% | ₹1.162,15 | ₹1.248,75 | ₹1.162,15 | 71 |
| 1 sept. 2025 | ₹1.223,30 | -15,84% | ₹1.523,00 | ₹1.523,00 | ₹1.223,30 | 40 |
| 1 ago. 2025 | ₹1.453,55 | -3,10% | ₹1.470,00 | ₹1.540,80 | ₹1.453,50 | 27 |
| 1 jul. 2025 | ₹1.500,00 | +10,01% | ₹1.431,70 | ₹1.559,95 | ₹1.408,80 | 333 |
| 1 jun. 2025 | ₹1.363,55 | +5,37% | ₹1.294,00 | ₹1.372,00 | ₹1.235,00 | 125 |
| 1 may. 2025 | ₹1.294,00 | -10,70% | ₹1.376,55 | ₹1.509,00 | ₹1.293,95 | 94 |
| 1 abr. 2025 | ₹1.449,00 | -0,33% | ₹1.453,75 | ₹1.497,75 | ₹1.368,00 | 88 |
| 1 mar. 2025 | ₹1.453,80 | +3,44% | ₹1.405,50 | ₹1.454,00 | ₹1.262,20 | 133 |
| 1 feb. 2025 | ₹1.405,50 | -6,92% | ₹1.434,50 | ₹1.560,00 | ₹1.345,00 | 161 |
| 1 ene. 2025 | ₹1.510,00 | -0,97% | ₹1.525,00 | ₹1.601,25 | ₹1.368,00 | 228 |
| 1 dic. 2024 | ₹1.524,75 | +237,33% | ₹1.524,75 | ₹1.524,75 | ₹1.524,75 | 2 |
| 1 nov. 2024 | ₹1.249,00 | -16,95% | ₹1.579,10 | ₹1.919,30 | ₹1.154,00 | 1,3K |
| 1 oct. 2024 | ₹1.503,95 | +25,33% | ₹1.200,00 | ₹1.503,95 | ₹1.084,00 | 411 |
| 1 sept. 2024 | ₹1.200,00 | +9,09% | ₹1.100,00 | ₹1.281,00 | ₹1.055,00 | 13,2K |
| 1 ago. 2024 | ₹1.100,00 | +3,97% | ₹1.058,00 | ₹1.156,00 | ₹1.010,10 | 228 |
| 1 jul. 2024 | ₹1.058,00 | +5,91% | ₹949,10 | ₹1.059,45 | ₹910,00 | 412 |
| 1 jun. 2024 | ₹999,00 | +9,51% | ₹912,25 | ₹1.029,00 | ₹855,20 | 99 |
| 1 may. 2024 | ₹912,25 | -2,82% | ₹938,75 | ₹985,65 | ₹876,40 | 116 |
| 1 abr. 2024 | ₹938,75 | -8,86% | ₹1.133,00 | ₹1.133,00 | ₹885,40 | 144 |
| 1 mar. 2024 | ₹1.030,00 | -0,95% | ₹987,95 | ₹1.089,90 | ₹880,00 | 110 |
| 1 feb. 2024 | ₹1.039,85 | +2,09% | ₹1.019,00 | ₹1.169,95 | ₹950,05 | 176 |
| 1 ene. 2024 | ₹1.018,55 | -2,90% | ₹1.049,00 | ₹1.160,00 | ₹970,05 | 283 |
| 1 dic. 2023 | ₹1.049,00 | +11,48% | ₹941,00 | ₹1.049,00 | ₹878,20 | 222 |
| 1 nov. 2023 | ₹941,00 | +6,28% | ₹885,40 | ₹941,00 | ₹885,40 | 68 |
| 1 oct. 2023 | ₹885,40 | -7,30% | ₹960,00 | ₹1.036,00 | ₹843,10 | 415 |
| 1 sept. 2023 | ₹955,10 | -1,74% | ₹1.018,95 | ₹1.054,70 | ₹875,00 | 317 |
| 1 ago. 2023 | ₹972,00 | +19,26% | ₹815,00 | ₹1.073,60 | ₹810,00 | 744 |
| 1 jul. 2023 | ₹815,00 | -6,54% | ₹872,00 | ₹885,95 | ₹776,15 | 134 |
| 1 jun. 2023 | ₹872,00 | +15,99% | ₹789,35 | ₹950,00 | ₹777,00 | 206 |
| 1 may. 2023 | ₹751,80 | +6,34% | ₹707,00 | ₹751,80 | ₹681,00 | 39 |
| 1 abr. 2023 | ₹707,00 | -2,48% | ₹725,00 | ₹729,95 | ₹672,60 | 161 |
| 1 mar. 2023 | ₹725,00 | -9,75% | ₹830,00 | ₹830,00 | ₹725,00 | 93 |
| 1 feb. 2023 | ₹803,30 | +6,48% | ₹792,00 | ₹892,50 | ₹777,00 | 121 |
| 1 ene. 2023 | ₹754,40 | -5,40% | ₹757,65 | ₹837,30 | ₹685,00 | 55 |
| 1 dic. 2022 | ₹797,50 | +8,81% | ₹769,50 | ₹843,25 | ₹729,25 | 94 |
| 1 nov. 2022 | ₹732,90 | -6,04% | ₹741,00 | ₹741,00 | ₹666,05 | 78 |
| 1 oct. 2022 | ₹780,00 | -9,72% | ₹864,00 | ₹864,00 | ₹779,80 | 26 |
| 1 sept. 2022 | ₹864,00 | +39,52% | ₹650,20 | ₹882,00 | ₹650,20 | 367 |
| 1 ago. 2022 | ₹619,25 | +27,67% | ₹509,30 | ₹619,25 | ₹500,05 | 72 |
| 1 jul. 2022 | ₹485,05 | -6,90% | ₹510,00 | ₹510,00 | ₹485,05 | 11 |
| 1 jun. 2022 | ₹521,00 | +1,17% | ₹515,00 | ₹540,75 | ₹515,00 | 175 |
| 1 may. 2022 | ₹515,00 | -9,65% | ₹560,00 | ₹560,00 | ₹515,00 | 27 |
| 1 abr. 2022 | ₹570,00 | -1,72% | ₹574,90 | ₹574,90 | ₹570,00 | 11 |
| 1 feb. 2022 | ₹580,00 | -4,92% | ₹610,00 | ₹610,00 | ₹580,00 | 11 |
| 1 ene. 2022 | ₹610,00 | -12,44% | ₹700,00 | ₹798,00 | ₹610,00 | 449 |
| 1 dic. 2021 | ₹696,70 | -0,47% | ₹666,00 | ₹732,90 | ₹663,55 | 52 |
| 1 nov. 2021 | ₹700,00 | -3,68% | ₹763,05 | ₹840,00 | ₹685,00 | 189 |
| 1 oct. 2021 | ₹726,75 | -5,82% | ₹771,65 | ₹845,30 | ₹726,75 | 321 |
| 1 sept. 2021 | ₹771,65 | -9,11% | ₹891,45 | ₹936,00 | ₹771,65 | 158 |
| 1 ago. 2021 | ₹849,00 | +34,89% | ₹620,00 | ₹859,20 | ₹620,00 | 736 |
| 1 jul. 2021 | ₹629,40 | -10,07% | ₹734,85 | ₹799,00 | ₹629,40 | 771 |
| 1 jun. 2021 | ₹699,90 | +55,22% | ₹450,90 | ₹699,90 | ₹390,00 | 841 |
| 1 may. 2021 | ₹450,90 | +21,54% | ₹371,00 | ₹450,90 | ₹371,00 | 120 |
| 1 abr. 2021 | ₹371,00 | -4,87% | ₹390,00 | ₹390,00 | ₹371,00 | 19 |
| 1 mar. 2021 | ₹390,00 | -13,33% | ₹450,00 | ₹450,00 | ₹390,00 | 47 |
| 1 feb. 2021 | ₹450,00 | 0,00% | ₹450,00 | ₹450,00 | ₹450,00 | 1 |
| 1 ene. 2021 | ₹450,00 | +4,79% | ₹429,45 | ₹450,00 | ₹429,45 | 20 |
| 1 dic. 2020 | ₹429,45 | +27,32% | ₹410,45 | ₹430,80 | ₹409,00 | 149 |
| 1 oct. 2020 | ₹337,30 | -3,63% | ₹350,00 | ₹355,00 | ₹337,30 | 124 |
| 1 sept. 2020 | ₹350,00 | -4,11% | ₹365,00 | ₹385,70 | ₹333,30 | 300 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.186,35 | -22,19% | ₹1.525,00 | ₹1.601,25 | ₹1.162,15 | 1,3K |
| 2024 | ₹1.524,75 | +45,35% | ₹1.049,00 | ₹1.919,30 | ₹855,20 | 16,5K |
| 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 |
Cómo se Comportó Kemp & Co Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Kemp & Co VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Kemp & Co | 1,70 % | 37,31 % | 234,18 % | 149,76 % | 336,24 % | 323,70 % | |
| SRF | 24,21 % | 14,02 % | 242,11 % | 1.098,88 % | 761,05 % | 837,51 % | |
| Tube Investments of | -23,10 % | 14,22 % | 432,35 % | 1.139,08 % | 1.139,08 % | 1.139,08 % | |
| Jain Irrigation | 2,63 % | 70,93 % | 232,65 % | -21,28 % | -44,56 % | -44,56 % | |
| Jain Irrigation | -16,10 % | 41,11 % | 300,53 % | -18,55 % | -75,80 % | 69,70 % | |
| Balmer Lawrie | -18,41 % | 82,92 % | 105,61 % | 124,41 % | 233,34 % | 358,69 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty PSE | Sector | -8,56 % | 142,06 % | 343,71 % | 217,85 % | 181,37 % | 181,37 % |
Calcule sus Rendimientos de Inversión en Kemp & Co
Análisis de Rendimiento de Inversión a Largo Plazo
Kemp & Co stock price in Oct 2015 was ₹475,00, A ₹1.000,00 lump sum investment in Kemp & Co made 10 years ago would be worth approximately ₹2.544,95 today, representing a strong return of 154,49 %. This translates to an annualized return (CAGR) of 9,78 %. During this period, Kemp & Co paid out ₹22,50 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.544,95
Rendimiento Total
154,49 %
Rendimiento Anual (TCAC)
9,78 %
Dividendos Totales
₹47,37
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Kemp & Co (KEMP) durante los últimos 12 meses?
Durante los últimos 12 meses, Kemp & Co ha entregado un rendimiento total de 1,7%.
- Máximo de 52 semanas alcanzó 1 601,25 INR el January 7, 2025.
- Mínimo de 52 semanas tocó 1 162,15 INR el October 1, 2025.
- Precio Actual cotizando a 1 186,35 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Kemp & Co (KEMP) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kemp & Co (kemp) habría crecido a aproximadamente 33 418,00 INR al October 8, 2025, representando un rendimiento total de 234,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 27,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kemp & Co con el sector Industrials?
Kemp & Co (kemp) ha entregado un rendimiento anualizado de 9,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kemp & Co habría crecido a 24 976,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Industrials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kemp & Co?
Kemp & Co (kemp) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 234,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kemp & Co ha logrado históricamente?
Kemp & Co (kemp) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+1,7%), 3 years (+37,3%), 5 years (+234,2%), 10 years (+149,8%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.