Kemp & Co (KEMP) | Historial de Precios y Rendimientos | 2002 - 2026
Kemp & Co. Ltd Small-cap Industrials
Gráfico de Precios Históricos de Kemp & Co
Datos de Precios Históricos de Kemp & Co
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2 jun. 2026 | ₹1.006,85 | 0,00% | ₹1.006,85 | ₹1.006,85 | ₹1.006,85 | N/A |
| 1 jun. 2026 | ₹1.006,85 | 0,00% | ₹1.006,85 | ₹1.006,85 | ₹1.006,85 | N/A |
| 29 may. 2026 | ₹1.006,85 | -0,30% | ₹1.006,85 | ₹1.006,85 | ₹1.006,85 | 3 |
| 28 may. 2026 | ₹1.009,85 | 0,00% | ₹1.009,85 | ₹1.009,85 | ₹1.009,85 | N/A |
| 27 may. 2026 | ₹1.009,85 | 0,00% | ₹1.009,85 | ₹1.009,85 | ₹1.009,85 | N/A |
| 26 may. 2026 | ₹1.009,85 | -5,00% | ₹1.009,85 | ₹1.009,85 | ₹1.009,85 | 19 |
| 25 may. 2026 | ₹1.062,95 | -5,00% | ₹1.062,95 | ₹1.062,95 | ₹1.062,95 | 2 |
| 19 may. 2026 | ₹1.118,85 | -5,00% | ₹1.118,85 | ₹1.118,85 | ₹1.118,85 | 7 |
| 14 may. 2026 | ₹1.177,70 | +0,66% | ₹1.177,65 | ₹1.177,70 | ₹1.177,65 | 11 |
| 12 may. 2026 | ₹1.170,00 | -2,50% | ₹1.140,00 | ₹1.170,00 | ₹1.140,00 | 6 |
| 7 may. 2026 | ₹1.200,00 | 0,00% | ₹1.200,00 | ₹1.200,00 | ₹1.200,00 | 20 |
| 6 may. 2026 | ₹1.200,00 | -0,83% | ₹1.270,00 | ₹1.270,00 | ₹1.200,00 | 57 |
| 5 may. 2026 | ₹1.210,00 | 0,00% | ₹1.210,00 | ₹1.210,00 | ₹1.210,00 | 3 |
| 4 may. 2026 | ₹1.210,00 | +4,35% | ₹1.217,45 | ₹1.217,50 | ₹1.210,00 | 20 |
| 30 abr. 2026 | ₹1.159,55 | 0,00% | ₹1.159,55 | ₹1.159,55 | ₹1.159,55 | 3 |
| 29 abr. 2026 | ₹1.159,55 | +5,00% | ₹1.104,35 | ₹1.159,55 | ₹1.104,35 | 16 |
| 28 abr. 2026 | ₹1.104,35 | 0,00% | ₹1.104,35 | ₹1.104,35 | ₹1.104,35 | 20 |
| 27 abr. 2026 | ₹1.104,35 | +4,45% | ₹1.057,35 | ₹1.110,20 | ₹1.057,35 | 9 |
| 23 abr. 2026 | ₹1.057,35 | +5,00% | ₹1.057,35 | ₹1.057,35 | ₹1.057,35 | 5 |
| 22 abr. 2026 | ₹1.007,00 | +4,94% | ₹1.007,55 | ₹1.007,55 | ₹1.007,00 | 19 |
| 17 abr. 2026 | ₹959,60 | 0,00% | ₹959,60 | ₹959,60 | ₹959,60 | 2 |
| 15 abr. 2026 | ₹959,60 | 0,00% | ₹959,60 | ₹959,60 | ₹959,60 | 5 |
| 13 abr. 2026 | ₹959,60 | +4,99% | ₹868,30 | ₹959,60 | ₹868,30 | 17 |
| 27 mar. 2026 | ₹913,95 | +0,43% | ₹915,00 | ₹915,00 | ₹913,00 | 1,9K |
| 25 mar. 2026 | ₹910,00 | -4,81% | ₹910,00 | ₹910,00 | ₹910,00 | 50 |
| 13 mar. 2026 | ₹956,00 | +0,63% | ₹956,00 | ₹956,00 | ₹956,00 | 1 |
| 12 mar. 2026 | ₹950,00 | 0,00% | ₹950,00 | ₹950,00 | ₹950,00 | 1 |
| 11 mar. 2026 | ₹950,00 | 0,00% | ₹950,00 | ₹950,00 | ₹950,00 | 3 |
| 10 mar. 2026 | ₹950,00 | +0,53% | ₹945,00 | ₹950,00 | ₹945,00 | 2 |
| 17 feb. 2026 | ₹945,00 | +5,00% | ₹900,00 | ₹945,00 | ₹900,00 | 7 |
| 16 feb. 2026 | ₹900,00 | -0,28% | ₹900,00 | ₹900,00 | ₹900,00 | 5 |
| 13 feb. 2026 | ₹902,50 | -5,00% | ₹902,50 | ₹902,50 | ₹902,50 | 9 |
| 5 feb. 2026 | ₹950,00 | 0,00% | ₹950,00 | ₹950,00 | ₹950,00 | 6 |
| 3 feb. 2026 | ₹950,00 | 0,00% | ₹950,00 | ₹950,00 | ₹950,00 | 1 |
| 1 feb. 2026 | ₹950,00 | +0,81% | ₹900,00 | ₹985,30 | ₹900,00 | 28 |
| 30 ene. 2026 | ₹942,40 | -5,00% | ₹942,40 | ₹942,40 | ₹942,40 | 9 |
| 29 ene. 2026 | ₹992,00 | -5,00% | ₹992,00 | ₹992,00 | ₹992,00 | 9 |
| 28 ene. 2026 | ₹1.044,20 | -5,00% | ₹1.045,00 | ₹1.045,00 | ₹1.044,20 | 17 |
| 21 ene. 2026 | ₹1.099,15 | 0,00% | ₹1.099,15 | ₹1.099,15 | ₹1.099,15 | 6 |
| 20 ene. 2026 | ₹1.099,15 | -0,08% | ₹1.098,00 | ₹1.100,00 | ₹1.098,00 | 24 |
| 9 ene. 2026 | ₹1.100,00 | -0,72% | ₹1.100,00 | ₹1.100,00 | ₹1.100,00 | 1 |
| 8 ene. 2026 | ₹1.108,00 | +4,38% | ₹1.108,00 | ₹1.108,00 | ₹1.108,00 | 1 |
| 7 ene. 2026 | ₹1.061,50 | -0,16% | ₹1.011,00 | ₹1.113,95 | ₹1.010,00 | 27 |
| 6 ene. 2026 | ₹1.063,15 | -5,00% | ₹1.080,00 | ₹1.080,00 | ₹1.063,15 | 3 |
| 5 ene. 2026 | ₹1.119,10 | -5,00% | ₹1.119,10 | ₹1.119,10 | ₹1.119,10 | 5 |
| 2 ene. 2026 | ₹1.178,00 | +4,99% | ₹1.178,00 | ₹1.178,00 | ₹1.178,00 | 1 |
| 31 dic. 2025 | ₹1.122,00 | +4,92% | ₹1.017,00 | ₹1.122,00 | ₹1.017,00 | 4 |
| 29 dic. 2025 | ₹1.069,40 | 0,00% | ₹1.069,40 | ₹1.069,40 | ₹1.069,40 | 5 |
| 26 dic. 2025 | ₹1.069,40 | -3,62% | ₹1.055,00 | ₹1.165,05 | ₹1.055,00 | 15 |
| 22 dic. 2025 | ₹1.109,60 | -5,00% | ₹1.168,00 | ₹1.168,00 | ₹1.109,60 | 10 |
| 11 dic. 2025 | ₹1.167,95 | -0,52% | ₹1.115,40 | ₹1.167,95 | ₹1.115,40 | 8 |
| 10 dic. 2025 | ₹1.174,10 | -0,50% | ₹1.174,10 | ₹1.174,10 | ₹1.174,10 | 1 |
| 5 dic. 2025 | ₹1.180,00 | -2,87% | ₹1.180,00 | ₹1.180,00 | ₹1.180,00 | 2 |
| 4 dic. 2025 | ₹1.214,90 | -5,00% | ₹1.214,90 | ₹1.214,90 | ₹1.214,90 | 9 |
| 28 nov. 2025 | ₹1.278,80 | -0,09% | ₹1.216,00 | ₹1.278,80 | ₹1.216,00 | 4 |
| 27 nov. 2025 | ₹1.280,00 | -0,19% | ₹1.344,85 | ₹1.344,85 | ₹1.280,00 | 5 |
| 25 nov. 2025 | ₹1.282,45 | +4,26% | ₹1.288,90 | ₹1.288,90 | ₹1.282,45 | 2 |
| 21 nov. 2025 | ₹1.230,00 | +0,82% | ₹1.170,00 | ₹1.230,00 | ₹1.159,00 | 3 |
| 18 nov. 2025 | ₹1.220,00 | -0,81% | ₹1.168,50 | ₹1.220,00 | ₹1.168,50 | 4 |
| 17 nov. 2025 | ₹1.230,00 | +4,77% | ₹1.231,90 | ₹1.231,90 | ₹1.230,00 | 5 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹1.006,85 | -10,01% | ₹1.062,95 | ₹1.062,95 | ₹1.006,85 | 24 |
| 18 may. 2026 | ₹1.118,85 | -5,00% | ₹1.118,85 | ₹1.118,85 | ₹1.118,85 | 7 |
| 11 may. 2026 | ₹1.177,70 | -1,86% | ₹1.140,00 | ₹1.177,70 | ₹1.140,00 | 17 |
| 4 may. 2026 | ₹1.200,00 | +3,49% | ₹1.217,45 | ₹1.270,00 | ₹1.200,00 | 100 |
| 27 abr. 2026 | ₹1.159,55 | +9,67% | ₹1.057,35 | ₹1.159,55 | ₹1.057,35 | 48 |
| 20 abr. 2026 | ₹1.057,35 | +10,19% | ₹1.007,55 | ₹1.057,35 | ₹1.007,00 | 24 |
| 13 abr. 2026 | ₹959,60 | +4,99% | ₹868,30 | ₹959,60 | ₹868,30 | 24 |
| 23 mar. 2026 | ₹913,95 | -4,40% | ₹910,00 | ₹915,00 | ₹910,00 | 2,0K |
| 9 mar. 2026 | ₹956,00 | +1,16% | ₹945,00 | ₹956,00 | ₹945,00 | 7 |
| 16 feb. 2026 | ₹945,00 | +4,71% | ₹900,00 | ₹945,00 | ₹900,00 | 12 |
| 9 feb. 2026 | ₹902,50 | -5,00% | ₹902,50 | ₹902,50 | ₹902,50 | 9 |
| 2 feb. 2026 | ₹950,00 | 0,00% | ₹950,00 | ₹950,00 | ₹950,00 | 7 |
| 26 ene. 2026 | ₹950,00 | -13,57% | ₹1.045,00 | ₹1.045,00 | ₹900,00 | 63 |
| 19 ene. 2026 | ₹1.099,15 | -0,08% | ₹1.098,00 | ₹1.100,00 | ₹1.098,00 | 30 |
| 5 ene. 2026 | ₹1.100,00 | -6,62% | ₹1.119,10 | ₹1.119,10 | ₹1.010,00 | 37 |
| 29 dic. 2025 | ₹1.178,00 | +10,16% | ₹1.069,40 | ₹1.178,00 | ₹1.017,00 | 10 |
| 22 dic. 2025 | ₹1.069,40 | -8,44% | ₹1.168,00 | ₹1.168,00 | ₹1.055,00 | 25 |
| 8 dic. 2025 | ₹1.167,95 | -1,02% | ₹1.174,10 | ₹1.174,10 | ₹1.115,40 | 9 |
| 1 dic. 2025 | ₹1.180,00 | -7,73% | ₹1.214,90 | ₹1.214,90 | ₹1.180,00 | 11 |
| 24 nov. 2025 | ₹1.278,80 | +3,97% | ₹1.288,90 | ₹1.344,85 | ₹1.216,00 | 11 |
| 17 nov. 2025 | ₹1.230,00 | +4,77% | ₹1.231,90 | ₹1.231,90 | ₹1.159,00 | 12 |
| 10 nov. 2025 | ₹1.174,00 | -9,69% | ₹1.235,00 | ₹1.235,00 | ₹1.174,00 | 16 |
| 3 nov. 2025 | ₹1.300,00 | +9,15% | ₹1.191,00 | ₹1.311,95 | ₹1.191,00 | 45 |
| 27 oct. 2025 | ₹1.191,00 | -1,16% | ₹1.191,00 | ₹1.191,00 | ₹1.191,00 | 1 |
| 20 oct. 2025 | ₹1.204,95 | 0,00% | ₹1.205,00 | ₹1.205,00 | ₹1.144,75 | 69 |
| 13 oct. 2025 | ₹1.205,00 | +10,47% | ₹1.037,30 | ₹1.208,00 | ₹1.037,00 | 75 |
| 6 oct. 2025 | ₹1.090,75 | -12,65% | ₹1.248,75 | ₹1.248,75 | ₹1.071,35 | 80 |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹1.006,85 | -13,17% | ₹1.217,45 | ₹1.270,00 | ₹1.006,85 | 148 |
| 1 abr. 2026 | ₹1.159,55 | +26,87% | ₹868,30 | ₹1.159,55 | ₹868,30 | 96 |
| 1 mar. 2026 | ₹913,95 | -3,29% | ₹945,00 | ₹956,00 | ₹910,00 | 2,0K |
| 1 feb. 2026 | ₹945,00 | +0,28% | ₹900,00 | ₹985,30 | ₹900,00 | 56 |
| 1 ene. 2026 | ₹942,40 | -16,01% | ₹1.178,00 | ₹1.178,00 | ₹942,40 | 103 |
| 1 dic. 2025 | ₹1.122,00 | -12,26% | ₹1.214,90 | ₹1.214,90 | ₹1.017,00 | 54 |
| 1 nov. 2025 | ₹1.278,80 | +7,37% | ₹1.191,00 | ₹1.344,85 | ₹1.159,00 | 84 |
| 1 oct. 2025 | ₹1.191,00 | -2,64% | ₹1.162,15 | ₹1.248,75 | ₹1.037,00 | 254 |
| 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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 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!
Cómo se Comportó Kemp & Co Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Kemp & Co Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
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 % |
Calcule sus Rendimientos de Inversión en Kemp & Co
Análisis de Rendimiento de Inversión a Largo Plazo
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.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹3.283,41
Rendimiento Anual (TCAC)
12,62 %
Dividendos Totales
₹71,77
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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 -22,2%.
- Máximo de 52 semanas alcanzó 1 559,95 INR el N/A.
- Mínimo de 52 semanas tocó 868,30 INR el N/A.
- Precio Actual cotizando a 1 006,85 INR al June 4, 2026.
- ¿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 23 415,00 INR al June 4, 2026, representando un rendimiento total de 134,2%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 18,5% 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 12,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kemp & Co habría crecido a 32 116,00 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 10 años, entregando un rendimiento total de 221,2%.
- ¿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: 3 years (+22,1%), 5 years (+134,2%), 10 years (+221,2%)
Rendimientos negativos: 12 months (-22,2%)
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.