Kse (KSE) | Historial de Precios y Rendimientos | 2000 - 2025
Gráfico de Precios Históricos de Kse
Datos de Precios Históricos de Kse
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 7 oct. 2025 | ₹2.420,55 | -0,94% | ₹2.496,95 | ₹2.574,55 | ₹2.365,00 | 5,7K |
| 6 oct. 2025 | ₹2.443,45 | +0,09% | ₹2.491,80 | ₹2.491,80 | ₹2.430,05 | 1,4K |
| 3 oct. 2025 | ₹2.441,20 | -0,63% | ₹2.450,25 | ₹2.495,00 | ₹2.432,00 | 1,8K |
| 1 oct. 2025 | ₹2.456,65 | -0,57% | ₹2.478,00 | ₹2.478,50 | ₹2.450,00 | 854 |
| 30 sept. 2025 | ₹2.470,70 | 0,00% | ₹2.485,00 | ₹2.485,00 | ₹2.459,00 | 886 |
| 29 sept. 2025 | ₹2.470,65 | -2,11% | ₹2.525,00 | ₹2.527,00 | ₹2.459,00 | 1,0K |
| 26 sept. 2025 | ₹2.524,00 | +2,49% | ₹2.534,00 | ₹2.545,85 | ₹2.461,20 | 3,2K |
| 25 sept. 2025 | ₹2.462,60 | -5,07% | ₹2.592,00 | ₹2.604,50 | ₹2.428,95 | 3,7K |
| 24 sept. 2025 | ₹2.594,25 | -1,83% | ₹2.642,65 | ₹2.690,00 | ₹2.589,00 | 3,0K |
| 23 sept. 2025 | ₹2.642,65 | +4,52% | ₹2.528,40 | ₹2.660,00 | ₹2.502,00 | 11,1K |
| 22 sept. 2025 | ₹2.528,40 | +0,64% | ₹2.545,00 | ₹2.574,90 | ₹2.465,00 | 2,0K |
| 19 sept. 2025 | ₹2.512,30 | +2,18% | ₹2.494,90 | ₹2.535,00 | ₹2.452,20 | 2,0K |
| 18 sept. 2025 | ₹2.458,80 | -1,95% | ₹2.460,00 | ₹2.551,15 | ₹2.435,00 | 4,8K |
| 17 sept. 2025 | ₹2.507,80 | +2,53% | ₹2.484,95 | ₹2.535,60 | ₹2.429,20 | 2,3K |
| 16 sept. 2025 | ₹2.445,90 | -1,16% | ₹2.401,00 | ₹2.479,80 | ₹2.401,00 | 2,1K |
| 15 sept. 2025 | ₹2.474,50 | -0,52% | ₹2.506,70 | ₹2.509,90 | ₹2.453,20 | 1,5K |
| 12 sept. 2025 | ₹2.487,40 | -5,23% | ₹2.600,00 | ₹2.600,00 | ₹2.431,30 | 5,5K |
| 11 sept. 2025 | ₹2.624,55 | -1,15% | ₹2.670,00 | ₹2.670,00 | ₹2.581,00 | 4,8K |
| 10 sept. 2025 | ₹2.655,10 | +0,94% | ₹2.669,00 | ₹2.669,00 | ₹2.618,25 | 3,1K |
| 9 sept. 2025 | ₹2.630,25 | +1,74% | ₹2.608,00 | ₹2.649,55 | ₹2.555,00 | 4,5K |
| 8 sept. 2025 | ₹2.585,20 | -0,05% | ₹2.625,00 | ₹2.625,00 | ₹2.575,55 | 4,4K |
| 5 sept. 2025 | ₹2.586,40 | +1,15% | ₹2.560,00 | ₹2.597,00 | ₹2.533,20 | 7,0K |
| 4 sept. 2025 | ₹2.557,00 | +0,28% | ₹2.550,00 | ₹2.597,00 | ₹2.530,00 | 3,4K |
| 3 sept. 2025 | ₹2.549,85 | +0,51% | ₹2.545,00 | ₹2.576,90 | ₹2.510,70 | 2,8K |
| 2 sept. 2025 | ₹2.536,90 | +4,46% | ₹2.450,00 | ₹2.540,00 | ₹2.450,00 | 9,6K |
| 1 sept. 2025 | ₹2.428,55 | +3,18% | ₹2.389,95 | ₹2.437,90 | ₹2.355,00 | 6,3K |
| 29 ago. 2025 | ₹2.353,60 | +0,70% | ₹2.384,50 | ₹2.400,00 | ₹2.327,00 | 1,8K |
| 28 ago. 2025 | ₹2.337,30 | -1,53% | ₹2.370,00 | ₹2.391,95 | ₹2.320,00 | 1,2K |
| 26 ago. 2025 | ₹2.373,50 | -1,55% | ₹2.416,00 | ₹2.416,00 | ₹2.366,05 | 966 |
| 25 ago. 2025 | ₹2.410,85 | -0,05% | ₹2.438,00 | ₹2.444,00 | ₹2.388,00 | 3,1K |
| 22 ago. 2025 | ₹2.412,15 | +1,55% | ₹2.399,00 | ₹2.425,00 | ₹2.399,00 | 3,3K |
| 21 ago. 2025 | ₹2.375,35 | +0,94% | ₹2.366,00 | ₹2.399,95 | ₹2.354,00 | 2,3K |
| 20 ago. 2025 | ₹2.353,20 | -0,53% | ₹2.389,00 | ₹2.389,00 | ₹2.330,00 | 4,9K |
| 19 ago. 2025 | ₹2.365,70 | +1,58% | ₹2.376,80 | ₹2.376,80 | ₹2.321,00 | 2,7K |
| 18 ago. 2025 | ₹2.328,85 | -1,68% | ₹2.470,00 | ₹2.549,90 | ₹2.295,00 | 18,9K |
| 14 ago. 2025 | ₹2.368,65 | +2,41% | ₹2.339,00 | ₹2.378,00 | ₹2.304,25 | 2,4K |
| 13 ago. 2025 | ₹2.312,95 | +1,33% | ₹2.300,00 | ₹2.324,95 | ₹2.235,25 | 2,4K |
| 12 ago. 2025 | ₹2.282,60 | +2,08% | ₹2.260,00 | ₹2.295,00 | ₹2.206,15 | 1,9K |
| 11 ago. 2025 | ₹2.236,15 | -0,27% | ₹2.242,25 | ₹2.285,00 | ₹2.190,05 | 1,8K |
| 8 ago. 2025 | ₹2.242,25 | +1,19% | ₹2.215,80 | ₹2.250,00 | ₹2.215,80 | 747 |
| 7 ago. 2025 | ₹2.215,80 | -3,04% | ₹2.285,00 | ₹2.291,00 | ₹2.200,00 | 1,3K |
| 6 ago. 2025 | ₹2.285,35 | -0,19% | ₹2.292,00 | ₹2.324,80 | ₹2.263,20 | 859 |
| 5 ago. 2025 | ₹2.289,75 | +1,21% | ₹2.241,00 | ₹2.314,85 | ₹2.241,00 | 1,1K |
| 4 ago. 2025 | ₹2.262,40 | -2,32% | ₹2.345,00 | ₹2.345,00 | ₹2.255,00 | 1,8K |
| 1 ago. 2025 | ₹2.316,10 | +0,35% | ₹2.344,00 | ₹2.344,00 | ₹2.286,10 | 507 |
| 31 jul. 2025 | ₹2.308,10 | -0,79% | ₹2.312,00 | ₹2.335,00 | ₹2.305,00 | 643 |
| 30 jul. 2025 | ₹2.326,40 | -0,58% | ₹2.349,80 | ₹2.350,00 | ₹2.319,35 | 603 |
| 29 jul. 2025 | ₹2.340,00 | -0,13% | ₹2.325,00 | ₹2.359,00 | ₹2.312,05 | 1,1K |
| 28 jul. 2025 | ₹2.343,05 | -0,37% | ₹2.325,00 | ₹2.355,00 | ₹2.290,05 | 1,3K |
| 25 jul. 2025 | ₹2.351,85 | -0,60% | ₹2.360,00 | ₹2.386,45 | ₹2.335,00 | 336 |
| 24 jul. 2025 | ₹2.366,00 | -1,02% | ₹2.395,00 | ₹2.395,00 | ₹2.350,00 | 550 |
| 23 jul. 2025 | ₹2.390,35 | +1,21% | ₹2.373,00 | ₹2.393,95 | ₹2.341,00 | 767 |
| 22 jul. 2025 | ₹2.361,80 | -1,85% | ₹2.406,40 | ₹2.428,85 | ₹2.355,00 | 1,5K |
| 21 jul. 2025 | ₹2.406,40 | +2,83% | ₹2.350,00 | ₹2.419,90 | ₹2.345,00 | 4,5K |
| 18 jul. 2025 | ₹2.340,15 | -0,64% | ₹2.364,80 | ₹2.367,00 | ₹2.326,20 | 2,3K |
| 17 jul. 2025 | ₹2.355,30 | -0,69% | ₹2.371,75 | ₹2.381,00 | ₹2.325,00 | 698 |
| 16 jul. 2025 | ₹2.371,75 | +0,58% | ₹2.340,00 | ₹2.385,00 | ₹2.312,10 | 863 |
| 15 jul. 2025 | ₹2.358,05 | +3,15% | ₹2.349,55 | ₹2.366,50 | ₹2.251,05 | 3,0K |
| 14 jul. 2025 | ₹2.286,05 | +0,22% | ₹2.298,00 | ₹2.347,95 | ₹2.202,00 | 2,1K |
| 11 jul. 2025 | ₹2.281,05 | -0,34% | ₹2.263,00 | ₹2.308,00 | ₹2.251,20 | 1,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹2.420,55 | -0,85% | ₹2.491,80 | ₹2.574,55 | ₹2.365,00 | 7,0K |
| 29 sept. 2025 | ₹2.441,20 | -3,28% | ₹2.525,00 | ₹2.527,00 | ₹2.432,00 | 4,5K |
| 22 sept. 2025 | ₹2.524,00 | +0,47% | ₹2.545,00 | ₹2.690,00 | ₹2.428,95 | 22,9K |
| 15 sept. 2025 | ₹2.512,30 | +1,00% | ₹2.506,70 | ₹2.551,15 | ₹2.401,00 | 12,6K |
| 8 sept. 2025 | ₹2.487,40 | -3,83% | ₹2.625,00 | ₹2.670,00 | ₹2.431,30 | 22,5K |
| 1 sept. 2025 | ₹2.586,40 | +9,89% | ₹2.389,95 | ₹2.597,00 | ₹2.355,00 | 29,1K |
| 25 ago. 2025 | ₹2.353,60 | -2,43% | ₹2.438,00 | ₹2.444,00 | ₹2.320,00 | 7,0K |
| 18 ago. 2025 | ₹2.412,15 | +1,84% | ₹2.470,00 | ₹2.549,90 | ₹2.295,00 | 32,1K |
| 11 ago. 2025 | ₹2.368,65 | +5,64% | ₹2.242,25 | ₹2.378,00 | ₹2.190,05 | 8,5K |
| 4 ago. 2025 | ₹2.242,25 | -3,19% | ₹2.345,00 | ₹2.345,00 | ₹2.200,00 | 5,8K |
| 28 jul. 2025 | ₹2.316,10 | -1,52% | ₹2.325,00 | ₹2.359,00 | ₹2.286,10 | 4,2K |
| 21 jul. 2025 | ₹2.351,85 | +0,50% | ₹2.350,00 | ₹2.428,85 | ₹2.335,00 | 7,7K |
| 14 jul. 2025 | ₹2.340,15 | +2,59% | ₹2.298,00 | ₹2.385,00 | ₹2.202,00 | 9,0K |
| 7 jul. 2025 | ₹2.281,05 | +2,25% | ₹2.231,00 | ₹2.420,00 | ₹2.231,00 | 20,0K |
| 30 jun. 2025 | ₹2.230,75 | +2,89% | ₹2.190,00 | ₹2.254,00 | ₹2.170,00 | 11,8K |
| 23 jun. 2025 | ₹2.168,15 | -4,01% | ₹2.250,00 | ₹2.250,00 | ₹2.101,00 | 16,2K |
| 16 jun. 2025 | ₹2.258,80 | -1,14% | ₹2.284,75 | ₹2.335,20 | ₹2.233,00 | 5,4K |
| 9 jun. 2025 | ₹2.284,75 | -5,18% | ₹2.420,00 | ₹2.425,00 | ₹2.251,00 | 13,6K |
| 2 jun. 2025 | ₹2.409,50 | -1,69% | ₹2.490,00 | ₹2.520,00 | ₹2.400,00 | 21,4K |
| 26 may. 2025 | ₹2.450,85 | +10,37% | ₹2.220,65 | ₹2.811,20 | ₹2.185,00 | 82,8K |
| 19 may. 2025 | ₹2.220,65 | +14,10% | ₹1.950,15 | ₹2.235,00 | ₹1.855,55 | 10,5K |
| 12 may. 2025 | ₹1.946,25 | +5,33% | ₹1.840,00 | ₹1.990,00 | ₹1.840,00 | 1,9K |
| 5 may. 2025 | ₹1.847,85 | -2,26% | ₹1.891,00 | ₹1.930,00 | ₹1.800,00 | 2,9K |
| 28 abr. 2025 | ₹1.890,55 | -0,73% | ₹1.851,00 | ₹1.941,00 | ₹1.845,00 | 1,9K |
| 21 abr. 2025 | ₹1.904,45 | -5,25% | ₹2.020,00 | ₹2.020,00 | ₹1.872,00 | 3,2K |
| 14 abr. 2025 | ₹2.009,90 | +5,73% | ₹1.901,00 | ₹2.050,20 | ₹1.901,00 | 1,4K |
| 7 abr. 2025 | ₹1.901,00 | +0,18% | ₹1.852,00 | ₹1.954,80 | ₹1.815,00 | 2,6K |
| 31 mar. 2025 | ₹1.897,60 | -1,85% | ₹1.931,00 | ₹1.985,00 | ₹1.875,20 | 3,1K |
| 24 mar. 2025 | ₹1.933,40 | +0,18% | ₹1.935,00 | ₹1.980,00 | ₹1.810,20 | 8,8K |
| 17 mar. 2025 | ₹1.930,00 | +1,84% | ₹1.939,55 | ₹1.939,55 | ₹1.811,00 | 6,8K |
| 10 mar. 2025 | ₹1.895,20 | -3,71% | ₹1.980,65 | ₹1.985,00 | ₹1.802,00 | 8,5K |
| 3 mar. 2025 | ₹1.968,30 | -0,84% | ₹1.979,80 | ₹1.995,00 | ₹1.890,15 | 5,3K |
| 24 feb. 2025 | ₹1.985,00 | -2,15% | ₹1.933,30 | ₹2.050,00 | ₹1.928,00 | 1,5K |
| 17 feb. 2025 | ₹2.028,60 | -4,75% | ₹2.125,00 | ₹2.170,00 | ₹1.902,00 | 5,0K |
| 10 feb. 2025 | ₹2.129,75 | -8,19% | ₹2.280,00 | ₹2.342,95 | ₹2.051,00 | 4,9K |
| 3 feb. 2025 | ₹2.319,75 | +21,95% | ₹1.902,15 | ₹2.340,00 | ₹1.902,05 | 4,2K |
| 27 ene. 2025 | ₹1.902,15 | -4,49% | ₹1.906,95 | ₹1.988,00 | ₹1.765,00 | 4,1K |
| 20 ene. 2025 | ₹1.991,65 | -8,01% | ₹2.105,05 | ₹2.160,75 | ₹1.950,00 | 2,7K |
| 13 ene. 2025 | ₹2.165,00 | +3,42% | ₹2.145,00 | ₹2.178,00 | ₹1.922,00 | 2,2K |
| 6 ene. 2025 | ₹2.093,45 | -10,44% | ₹2.340,00 | ₹2.350,00 | ₹2.089,90 | 3,1K |
| 30 dic. 2024 | ₹2.337,55 | -3,11% | ₹2.380,05 | ₹2.440,00 | ₹2.300,00 | 2,9K |
| 23 dic. 2024 | ₹2.412,70 | -1,14% | ₹2.441,00 | ₹2.485,00 | ₹2.325,00 | 2,9K |
| 16 dic. 2024 | ₹2.440,55 | +1,63% | ₹2.401,00 | ₹2.475,00 | ₹2.350,00 | 3,2K |
| 9 dic. 2024 | ₹2.401,50 | -2,18% | ₹2.455,00 | ₹2.485,00 | ₹2.400,00 | 2,9K |
| 2 dic. 2024 | ₹2.455,00 | -0,06% | ₹2.544,65 | ₹2.544,70 | ₹2.415,00 | 3,5K |
| 25 nov. 2024 | ₹2.456,40 | +6,99% | ₹2.337,00 | ₹2.599,00 | ₹2.296,15 | 9,3K |
| 18 nov. 2024 | ₹2.295,95 | -6,87% | ₹2.465,00 | ₹2.500,00 | ₹2.278,05 | 6,4K |
| 11 nov. 2024 | ₹2.465,20 | -8,70% | ₹2.770,00 | ₹2.790,00 | ₹2.401,00 | 6,5K |
| 4 nov. 2024 | ₹2.700,10 | +6,91% | ₹2.554,95 | ₹2.825,00 | ₹2.490,00 | 13,2K |
| 28 oct. 2024 | ₹2.525,65 | +6,72% | ₹2.325,05 | ₹2.551,00 | ₹2.321,05 | 1,6K |
| 21 oct. 2024 | ₹2.366,65 | -1,17% | ₹2.365,05 | ₹2.474,90 | ₹2.300,00 | 2,8K |
| 14 oct. 2024 | ₹2.394,55 | -6,89% | ₹2.574,00 | ₹2.608,00 | ₹2.350,00 | 5,0K |
| 7 oct. 2024 | ₹2.571,65 | +7,28% | ₹2.424,95 | ₹2.574,00 | ₹2.350,00 | 3,5K |
| 30 sept. 2024 | ₹2.397,10 | -0,88% | ₹2.405,00 | ₹2.445,00 | ₹2.340,00 | 2,6K |
| 23 sept. 2024 | ₹2.418,35 | +0,72% | ₹2.410,00 | ₹2.440,95 | ₹2.300,00 | 7,2K |
| 16 sept. 2024 | ₹2.400,95 | +0,24% | ₹2.400,05 | ₹2.485,00 | ₹2.365,00 | 4,0K |
| 9 sept. 2024 | ₹2.395,10 | -1,06% | ₹2.420,70 | ₹2.485,00 | ₹2.365,00 | 2,5K |
| 2 sept. 2024 | ₹2.420,70 | -9,97% | ₹2.680,00 | ₹2.779,00 | ₹2.192,95 | 13,9K |
| 26 ago. 2024 | ₹2.688,90 | -7,66% | ₹2.990,00 | ₹2.990,00 | ₹2.676,00 | 7,0K |
| 19 ago. 2024 | ₹2.911,95 | -1,24% | ₹2.948,65 | ₹2.990,00 | ₹2.800,10 | 12,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹2.420,55 | -2,03% | ₹2.478,00 | ₹2.574,55 | ₹2.365,00 | 9,7K |
| 1 sept. 2025 | ₹2.470,70 | +4,98% | ₹2.389,95 | ₹2.690,00 | ₹2.355,00 | 89,1K |
| 1 ago. 2025 | ₹2.353,60 | +1,97% | ₹2.344,00 | ₹2.549,90 | ₹2.190,05 | 53,9K |
| 1 jul. 2025 | ₹2.308,10 | +4,44% | ₹2.211,00 | ₹2.428,85 | ₹2.202,00 | 48,5K |
| 1 jun. 2025 | ₹2.209,95 | -9,83% | ₹2.490,00 | ₹2.520,00 | ₹2.101,00 | 60,2K |
| 1 may. 2025 | ₹2.450,85 | +30,70% | ₹1.923,80 | ₹2.811,20 | ₹1.800,00 | 98,8K |
| 1 abr. 2025 | ₹1.875,15 | -3,01% | ₹1.931,00 | ₹2.050,20 | ₹1.815,00 | 11,6K |
| 1 mar. 2025 | ₹1.933,40 | -2,60% | ₹1.979,80 | ₹1.995,00 | ₹1.802,00 | 29,5K |
| 1 feb. 2025 | ₹1.985,00 | +1,90% | ₹1.988,00 | ₹2.342,95 | ₹1.900,00 | 15,9K |
| 1 ene. 2025 | ₹1.948,00 | -17,49% | ₹2.370,20 | ₹2.391,70 | ₹1.765,00 | 13,5K |
| 1 dic. 2024 | ₹2.360,95 | -3,89% | ₹2.544,65 | ₹2.544,70 | ₹2.301,35 | 13,6K |
| 1 nov. 2024 | ₹2.456,40 | -1,95% | ₹2.510,00 | ₹2.825,00 | ₹2.278,05 | 35,6K |
| 1 oct. 2024 | ₹2.505,35 | +3,56% | ₹2.419,25 | ₹2.608,00 | ₹2.300,00 | 14,5K |
| 1 sept. 2024 | ₹2.419,25 | -10,03% | ₹2.680,00 | ₹2.779,00 | ₹2.192,95 | 28,4K |
| 1 ago. 2024 | ₹2.688,90 | +2,60% | ₹2.556,15 | ₹2.990,00 | ₹2.525,00 | 40,5K |
| 1 jul. 2024 | ₹2.620,85 | +7,57% | ₹2.466,00 | ₹2.650,00 | ₹2.380,00 | 19,6K |
| 1 jun. 2024 | ₹2.436,45 | +10,25% | ₹2.275,00 | ₹2.628,00 | ₹1.985,00 | 46,3K |
| 1 may. 2024 | ₹2.210,00 | +6,27% | ₹2.145,00 | ₹2.400,00 | ₹1.880,25 | 28,8K |
| 1 abr. 2024 | ₹2.079,60 | +29,51% | ₹1.601,25 | ₹2.295,00 | ₹1.550,00 | 18,3K |
| 1 mar. 2024 | ₹1.605,70 | -8,11% | ₹1.726,50 | ₹1.775,00 | ₹1.575,00 | 18,7K |
| 1 feb. 2024 | ₹1.747,45 | -0,82% | ₹1.794,95 | ₹1.814,00 | ₹1.710,00 | 31,0K |
| 1 ene. 2024 | ₹1.761,95 | +3,64% | ₹1.700,00 | ₹1.909,80 | ₹1.683,05 | 15,4K |
| 1 dic. 2023 | ₹1.700,00 | +7,23% | ₹1.622,95 | ₹1.730,00 | ₹1.600,00 | 24,0K |
| 1 nov. 2023 | ₹1.585,35 | -9,98% | ₹1.756,10 | ₹1.825,00 | ₹1.510,70 | 13,2K |
| 1 oct. 2023 | ₹1.761,20 | +6,84% | ₹1.649,00 | ₹1.910,00 | ₹1.609,00 | 29,6K |
| 1 sept. 2023 | ₹1.648,50 | +1,83% | ₹1.600,50 | ₹1.650,00 | ₹1.520,00 | 27,9K |
| 1 ago. 2023 | ₹1.618,90 | +1,22% | ₹1.607,00 | ₹1.725,00 | ₹1.585,50 | 19,0K |
| 1 jul. 2023 | ₹1.599,35 | +7,82% | ₹1.513,10 | ₹1.659,00 | ₹1.459,00 | 19,6K |
| 1 jun. 2023 | ₹1.483,40 | -10,91% | ₹1.650,05 | ₹1.700,00 | ₹1.472,05 | 15,5K |
| 1 may. 2023 | ₹1.665,00 | -1,68% | ₹1.700,00 | ₹1.750,00 | ₹1.660,00 | 9,4K |
| 1 abr. 2023 | ₹1.693,40 | +3,80% | ₹1.632,00 | ₹1.734,00 | ₹1.632,00 | 10,0K |
| 1 mar. 2023 | ₹1.631,35 | -2,42% | ₹1.660,00 | ₹1.755,00 | ₹1.600,05 | 11,8K |
| 1 feb. 2023 | ₹1.671,80 | -12,22% | ₹1.890,00 | ₹1.944,80 | ₹1.548,85 | 20,0K |
| 1 ene. 2023 | ₹1.904,55 | +0,89% | ₹1.806,50 | ₹1.983,50 | ₹1.806,50 | 25,4K |
| 1 dic. 2022 | ₹1.887,70 | +2,15% | ₹1.844,95 | ₹1.988,00 | ₹1.802,75 | 22,4K |
| 1 nov. 2022 | ₹1.848,00 | +2,12% | ₹1.760,20 | ₹1.873,80 | ₹1.760,20 | 18,1K |
| 1 oct. 2022 | ₹1.809,65 | -5,50% | ₹1.927,45 | ₹1.939,50 | ₹1.750,00 | 23,1K |
| 1 sept. 2022 | ₹1.915,05 | -2,02% | ₹1.987,95 | ₹1.987,95 | ₹1.862,05 | 10,4K |
| 1 ago. 2022 | ₹1.954,55 | +0,80% | ₹1.958,95 | ₹2.066,95 | ₹1.875,00 | 9,9K |
| 1 jul. 2022 | ₹1.938,95 | +3,92% | ₹1.888,00 | ₹1.999,95 | ₹1.860,00 | 6,6K |
| 1 jun. 2022 | ₹1.865,90 | -13,21% | ₹2.183,90 | ₹2.183,90 | ₹1.850,00 | 5,2K |
| 1 may. 2022 | ₹2.150,00 | -0,03% | ₹2.224,90 | ₹2.299,95 | ₹2.001,05 | 12,1K |
| 1 abr. 2022 | ₹2.150,70 | +1,47% | ₹2.101,05 | ₹2.378,00 | ₹2.101,00 | 8,4K |
| 1 mar. 2022 | ₹2.119,50 | +0,21% | ₹2.060,00 | ₹2.198,85 | ₹2.000,00 | 16,2K |
| 1 feb. 2022 | ₹2.115,00 | -4,03% | ₹2.203,70 | ₹2.244,90 | ₹2.000,05 | 14,2K |
| 1 ene. 2022 | ₹2.203,70 | +5,87% | ₹2.085,05 | ₹2.230,00 | ₹2.085,05 | 11,7K |
| 1 dic. 2021 | ₹2.081,45 | -9,30% | ₹2.251,05 | ₹2.300,00 | ₹1.988,35 | 11,2K |
| 1 nov. 2021 | ₹2.294,95 | -0,22% | ₹2.254,05 | ₹2.499,95 | ₹2.042,00 | 36,7K |
| 1 oct. 2021 | ₹2.300,05 | +1,07% | ₹2.294,95 | ₹2.325,20 | ₹2.211,55 | 36,9K |
| 1 sept. 2021 | ₹2.275,75 | +5,58% | ₹2.110,00 | ₹2.350,00 | ₹2.110,00 | 43,1K |
| 1 ago. 2021 | ₹2.155,55 | -16,11% | ₹2.579,95 | ₹2.619,00 | ₹1.942,35 | 46,6K |
| 1 jul. 2021 | ₹2.569,50 | -7,58% | ₹2.919,15 | ₹3.065,10 | ₹2.502,45 | 47,9K |
| 1 jun. 2021 | ₹2.780,15 | +20,74% | ₹2.335,00 | ₹2.780,15 | ₹2.250,00 | 37,5K |
| 1 may. 2021 | ₹2.302,50 | +8,10% | ₹2.130,00 | ₹2.350,00 | ₹2.051,20 | 18,8K |
| 1 abr. 2021 | ₹2.130,00 | -7,39% | ₹2.277,00 | ₹2.301,00 | ₹2.076,00 | 15,2K |
| 1 mar. 2021 | ₹2.299,95 | +1,00% | ₹2.260,00 | ₹2.370,00 | ₹2.241,00 | 14,7K |
| 1 feb. 2021 | ₹2.277,15 | +9,34% | ₹2.092,00 | ₹2.620,40 | ₹2.083,00 | 34,8K |
| 1 ene. 2021 | ₹2.082,65 | -2,24% | ₹2.150,00 | ₹2.187,00 | ₹2.050,00 | 15,6K |
| 1 dic. 2020 | ₹2.130,30 | -3,37% | ₹2.295,00 | ₹2.297,70 | ₹1.925,00 | 17,5K |
| 1 nov. 2020 | ₹2.204,65 | +3,68% | ₹2.140,00 | ₹2.432,45 | ₹1.960,00 | 26,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹2.420,55 | +2,52% | ₹2.370,20 | ₹2.811,20 | ₹1.765,00 | 430,7K |
| 2024 | ₹2.360,95 | +38,88% | ₹1.700,00 | ₹2.990,00 | ₹1.550,00 | 310,8K |
| 2023 | ₹1.700,00 | -9,94% | ₹1.806,50 | ₹1.983,50 | ₹1.459,00 | 225,3K |
| 2022 | ₹1.887,70 | -9,31% | ₹2.085,05 | ₹2.378,00 | ₹1.750,00 | 158,3K |
| 2021 | ₹2.081,45 | -2,29% | ₹2.150,00 | ₹3.065,10 | ₹1.942,35 | 359,0K |
| 2020 | ₹2.130,30 | +73,90% | ₹1.225,00 | ₹2.432,45 | ₹870,00 | 211,9K |
| 2019 | ₹1.225,00 | -34,04% | ₹1.857,05 | ₹1.873,95 | ₹898,15 | 186,5K |
| 2018 | ₹1.857,05 | -14,37% | ₹2.277,00 | ₹4.000,00 | ₹1.640,00 | 512,6K |
| 2017 | ₹2.168,60 | +238,84% | ₹635,00 | ₹2.168,60 | ₹635,00 | 387,2K |
| 2016 | ₹640,00 | +2,77% | ₹620,50 | ₹700,00 | ₹429,75 | 257,9K |
| 2015 | ₹622,75 | +6,64% | ₹584,00 | ₹1.298,00 | ₹0,01 | 414,6K |
| 2014 | ₹584,00 | +201,03% | ₹190,00 | ₹620,00 | ₹181,15 | 102,4K |
| 2013 | ₹194,00 | -10,19% | ₹214,05 | ₹264,00 | ₹168,85 | 14,9K |
| 2012 | ₹216,00 | -7,30% | ₹222,85 | ₹273,60 | ₹185,15 | 45,8K |
| 2011 | ₹233,00 | +27,57% | ₹194,95 | ₹251,00 | ₹156,00 | 101,0K |
| 2010 | ₹182,65 | -16,52% | ₹220,00 | ₹287,95 | ₹162,00 | 283,1K |
| 2009 | ₹218,80 | +137,83% | ₹96,60 | ₹246,50 | ₹86,00 | 361,0K |
| 2008 | ₹92,00 | -38,26% | ₹152,00 | ₹157,50 | ₹82,00 | 154,2K |
| 2007 | ₹149,00 | -5,55% | ₹154,10 | ₹165,00 | ₹112,35 | 213,4K |
| 2006 | ₹157,75 | -15,53% | ₹185,10 | ₹230,00 | ₹150,00 | 229,0K |
| 2005 | ₹186,75 | +62,39% | ₹119,90 | ₹263,00 | ₹106,00 | 518,2K |
| 2004 | ₹115,00 | +44,47% | ₹74,25 | ₹129,00 | ₹65,05 | 290,1K |
| 2003 | ₹79,60 | +62,95% | ₹44,10 | ₹86,00 | ₹36,00 | 134,8K |
| 2002 | ₹48,85 | +8,31% | ₹48,00 | ₹67,20 | ₹41,90 | 21,7K |
| 2001 | ₹45,10 | +45,48% | ₹32,00 | ₹54,50 | ₹31,15 | 52,8K |
| 2000 | ₹31,00 | 0,00% | ₹45,00 | ₹45,00 | ₹29,60 | 59,8K |
Cómo se Comportó Kse Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Kse VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Kse | -5,88 % | 28,48 % | 11,92 % | 269,41 % | 1.026,36 % | 1.193,37 % | |
| Nestle India | -9,94 % | 21,10 % | 45,93 % | 264,65 % | 619,63 % | 121,97 % | |
| Britannia Industries | -3,44 % | 58,30 % | 60,01 % | 271,73 % | 2.617,69 % | 4.786,25 % | |
| Gujarat Ambuja | -15,79 % | -23,51 % | 86,65 % | 707,26 % | 528,24 % | 1.069,77 % | |
| Heritage Foods | -17,52 % | 51,39 % | 58,62 % | 152,06 % | 723,83 % | 1.384,84 % | |
| Gopal Snacks | -12,43 % | -8,00 % | -8,00 % | -8,00 % | -8,00 % | -8,00 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty FMCG | Sector | -12,95 % | 25,92 % | 84,37 % | 168,85 % | 570,36 % | 570,36 % |
Calcule sus Rendimientos de Inversión en Kse
Análisis de Rendimiento de Inversión a Largo Plazo
Kse stock price in Oct 2015 was ₹677,00, A ₹1.000,00 lump sum investment in Kse made 10 years ago would be worth approximately ₹4.158,86 today, representing a exceptional return of 315,89 %. This translates to an annualized return (CAGR) of 15,31 %. During this period, Kse paid out ₹395,00 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
₹4.158,86
Rendimiento Total
315,89 %
Rendimiento Anual (TCAC)
15,31 %
Dividendos Totales
₹583,46
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 Kse (KSE) durante los últimos 12 meses?
Durante los últimos 12 meses, Kse ha entregado un rendimiento total de -5,9%.
- Máximo de 52 semanas alcanzó 2 811,20 INR el May 28, 2025.
- Mínimo de 52 semanas tocó 1 765,00 INR el January 28, 2025.
- Precio Actual cotizando a 2 420,55 INR al October 8, 2025.
- ¿Cuál es el rendimiento total de la acción de Kse (KSE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kse (kse) habría crecido a aproximadamente 11 192,00 INR al October 8, 2025, representando un rendimiento total de 11,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 2,3% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kse con el sector Consumer Defensive?
Kse (kse) ha entregado un rendimiento anualizado de 14,0% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kse habría crecido a 36 941,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kse?
Kse (kse) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 269,4%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kse ha logrado históricamente?
Kse (kse) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+28,5%), 5 years (+11,9%), 10 years (+269,4%)
Rendimientos negativos: 12 months (-5,9%)
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.