Kse (KSE) | Historial de Precios y Rendimientos | 2000 - 2026
Kse Ltd. Small-cap Consumer Defensive
Gráfico de Precios Históricos de Kse
Datos de Precios Históricos de Kse
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹190,95 | -0,86% | ₹192,60 | ₹193,90 | ₹190,00 | 4,1K |
| 2 jun. 2026 | ₹192,60 | +1,16% | ₹190,40 | ₹193,40 | ₹189,65 | 8,4K |
| 1 jun. 2026 | ₹190,40 | -0,99% | ₹189,10 | ₹195,45 | ₹189,10 | 14,2K |
| 29 may. 2026 | ₹192,30 | +0,31% | ₹190,00 | ₹195,75 | ₹189,00 | 10,5K |
| 27 may. 2026 | ₹191,70 | +0,66% | ₹189,05 | ₹193,80 | ₹188,80 | 14,9K |
| 26 may. 2026 | ₹190,45 | -2,28% | ₹197,60 | ₹197,60 | ₹190,00 | 12,3K |
| 25 may. 2026 | ₹194,90 | +1,19% | ₹196,00 | ₹199,40 | ₹192,95 | 18,9K |
| 22 may. 2026 | ₹192,60 | -2,06% | ₹197,00 | ₹197,00 | ₹192,50 | 9,4K |
| 21 may. 2026 | ₹196,65 | +3,47% | ₹195,00 | ₹197,80 | ₹192,60 | 20,3K |
| 20 may. 2026 | ₹190,05 | -7,65% | ₹191,00 | ₹195,05 | ₹184,00 | 53,5K |
| 19 may. 2026 | ₹205,80 | -1,34% | ₹210,00 | ₹214,00 | ₹198,05 | 48,4K |
| 18 may. 2026 | ₹208,60 | +1,73% | ₹205,05 | ₹211,00 | ₹201,00 | 10,8K |
| 15 may. 2026 | ₹205,05 | +2,04% | ₹204,85 | ₹205,95 | ₹200,00 | 7,0K |
| 14 may. 2026 | ₹200,95 | -0,74% | ₹201,45 | ₹207,45 | ₹199,95 | 8,1K |
| 13 may. 2026 | ₹202,45 | -0,34% | ₹203,05 | ₹208,45 | ₹200,00 | 13,8K |
| 12 may. 2026 | ₹203,15 | -5,05% | ₹213,95 | ₹215,00 | ₹202,05 | 18,1K |
| 11 may. 2026 | ₹213,95 | +0,54% | ₹214,80 | ₹215,00 | ₹207,00 | 11,8K |
| 8 may. 2026 | ₹212,80 | +0,45% | ₹212,95 | ₹215,00 | ₹208,30 | 8,1K |
| 7 may. 2026 | ₹211,85 | +3,49% | ₹208,35 | ₹213,90 | ₹204,35 | 27,2K |
| 6 may. 2026 | ₹204,70 | -0,05% | ₹204,00 | ₹205,00 | ₹197,00 | 8,7K |
| 5 may. 2026 | ₹204,80 | +1,51% | ₹206,90 | ₹206,90 | ₹201,75 | 3,0K |
| 4 may. 2026 | ₹201,75 | -0,35% | ₹200,00 | ₹203,85 | ₹198,00 | 11,6K |
| 30 abr. 2026 | ₹202,45 | -0,88% | ₹202,15 | ₹204,20 | ₹200,00 | 10,8K |
| 29 abr. 2026 | ₹204,25 | -0,39% | ₹208,00 | ₹209,00 | ₹203,30 | 10,4K |
| 28 abr. 2026 | ₹205,05 | +0,07% | ₹205,05 | ₹207,95 | ₹203,00 | 8,5K |
| 27 abr. 2026 | ₹204,90 | +0,47% | ₹204,00 | ₹210,00 | ₹202,15 | 15,7K |
| 24 abr. 2026 | ₹203,95 | -2,18% | ₹208,05 | ₹209,80 | ₹202,00 | 5,9K |
| 23 abr. 2026 | ₹208,50 | -0,12% | ₹209,05 | ₹213,90 | ₹207,20 | 4,7K |
| 22 abr. 2026 | ₹208,75 | +1,73% | ₹206,50 | ₹210,00 | ₹202,40 | 10,9K |
| 21 abr. 2026 | ₹205,20 | 0,00% | ₹198,50 | ₹206,00 | ₹198,50 | 6,1K |
| 20 abr. 2026 | ₹205,20 | +0,07% | ₹201,05 | ₹207,60 | ₹195,05 | 13,2K |
| 17 abr. 2026 | ₹205,05 | +1,71% | ₹202,15 | ₹205,20 | ₹201,00 | 16,4K |
| 16 abr. 2026 | ₹201,60 | +2,52% | ₹198,65 | ₹202,40 | ₹195,50 | 16,0K |
| 15 abr. 2026 | ₹196,65 | +0,92% | ₹203,20 | ₹203,20 | ₹189,75 | 29,7K |
| 13 abr. 2026 | ₹194,85 | -5,21% | ₹200,40 | ₹200,40 | ₹194,00 | 29,1K |
| 10 abr. 2026 | ₹205,55 | +3,40% | ₹193,00 | ₹205,95 | ₹193,00 | 18,6K |
| 9 abr. 2026 | ₹198,80 | +1,33% | ₹196,30 | ₹198,95 | ₹192,00 | 16,9K |
| 8 abr. 2026 | ₹196,20 | +4,75% | ₹194,00 | ₹197,95 | ₹190,30 | 19,2K |
| 7 abr. 2026 | ₹187,30 | +0,92% | ₹185,60 | ₹188,40 | ₹182,00 | 10,9K |
| 6 abr. 2026 | ₹185,60 | +2,32% | ₹177,80 | ₹187,00 | ₹175,50 | 16,0K |
| 2 abr. 2026 | ₹181,40 | +0,42% | ₹182,40 | ₹183,40 | ₹177,00 | 16,2K |
| 1 abr. 2026 | ₹180,65 | +2,47% | ₹179,90 | ₹186,80 | ₹179,65 | 27,6K |
| 30 mar. 2026 | ₹176,30 | -4,96% | ₹183,00 | ₹186,00 | ₹174,60 | 32,6K |
| 27 mar. 2026 | ₹185,50 | -3,51% | ₹190,05 | ₹191,95 | ₹185,00 | 16,7K |
| 25 mar. 2026 | ₹192,25 | +4,83% | ₹180,10 | ₹193,00 | ₹179,75 | 33,0K |
| 24 mar. 2026 | ₹183,40 | +0,14% | ₹192,40 | ₹192,40 | ₹174,00 | 54,3K |
| 23 mar. 2026 | ₹183,15 | -4,46% | ₹191,70 | ₹194,50 | ₹179,95 | 35,6K |
| 20 mar. 2026 | ₹191,70 | +0,68% | ₹194,95 | ₹194,95 | ₹190,60 | 12,3K |
| 19 mar. 2026 | ₹190,40 | -2,58% | ₹190,40 | ₹196,00 | ₹190,05 | 47,0K |
| 18 mar. 2026 | ₹195,45 | +1,98% | ₹194,70 | ₹198,00 | ₹190,00 | 56,0K |
| 17 mar. 2026 | ₹191,65 | -1,74% | ₹198,95 | ₹202,85 | ₹189,00 | 29,3K |
| 16 mar. 2026 | ₹195,05 | -1,44% | ₹193,35 | ₹197,50 | ₹193,00 | 19,1K |
| 13 mar. 2026 | ₹197,90 | -2,01% | ₹201,95 | ₹201,95 | ₹195,35 | 14,4K |
| 12 mar. 2026 | ₹201,95 | +4,34% | ₹192,05 | ₹207,60 | ₹192,05 | 28,3K |
| 11 mar. 2026 | ₹193,55 | -0,79% | ₹195,30 | ₹198,90 | ₹192,30 | 9,5K |
| 10 mar. 2026 | ₹195,10 | +0,46% | ₹198,30 | ₹198,30 | ₹192,25 | 16,6K |
| 9 mar. 2026 | ₹194,20 | -2,31% | ₹193,00 | ₹198,00 | ₹193,00 | 13,3K |
| 6 mar. 2026 | ₹198,80 | +0,25% | ₹201,00 | ₹202,50 | ₹198,00 | 16,2K |
| 5 mar. 2026 | ₹198,30 | -0,18% | ₹201,00 | ₹201,00 | ₹196,60 | 9,7K |
| 4 mar. 2026 | ₹198,65 | -2,05% | ₹200,00 | ₹200,00 | ₹195,00 | 14,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹192,30 | -0,16% | ₹196,00 | ₹199,40 | ₹188,80 | 56,6K |
| 18 may. 2026 | ₹192,60 | -6,07% | ₹205,05 | ₹214,00 | ₹184,00 | 142,4K |
| 11 may. 2026 | ₹205,05 | -3,64% | ₹214,80 | ₹215,00 | ₹199,95 | 58,8K |
| 4 may. 2026 | ₹212,80 | +5,11% | ₹200,00 | ₹215,00 | ₹197,00 | 58,7K |
| 27 abr. 2026 | ₹202,45 | -0,74% | ₹204,00 | ₹210,00 | ₹200,00 | 45,4K |
| 20 abr. 2026 | ₹203,95 | -0,54% | ₹201,05 | ₹213,90 | ₹195,05 | 40,8K |
| 13 abr. 2026 | ₹205,05 | -0,24% | ₹200,40 | ₹205,20 | ₹189,75 | 91,2K |
| 6 abr. 2026 | ₹205,55 | +13,31% | ₹177,80 | ₹205,95 | ₹175,50 | 81,6K |
| 30 mar. 2026 | ₹181,40 | -2,21% | ₹183,00 | ₹186,80 | ₹174,60 | 76,4K |
| 23 mar. 2026 | ₹185,50 | -3,23% | ₹191,70 | ₹194,50 | ₹174,00 | 139,7K |
| 16 mar. 2026 | ₹191,70 | -3,13% | ₹193,35 | ₹202,85 | ₹189,00 | 163,7K |
| 9 mar. 2026 | ₹197,90 | -0,45% | ₹193,00 | ₹207,60 | ₹192,05 | 82,1K |
| 2 mar. 2026 | ₹198,80 | -6,49% | ₹195,10 | ₹208,35 | ₹195,00 | 64,5K |
| 23 feb. 2026 | ₹212,60 | -0,98% | ₹214,70 | ₹218,00 | ₹210,00 | 41,6K |
| 16 feb. 2026 | ₹214,70 | -10,30% | ₹234,95 | ₹234,95 | ₹212,00 | 140,5K |
| 9 feb. 2026 | ₹239,35 | +6,92% | ₹228,80 | ₹243,00 | ₹220,00 | 74,2K |
| 2 feb. 2026 | ₹223,85 | +1,89% | ₹219,70 | ₹228,00 | ₹217,65 | 100,1K |
| 26 ene. 2026 | ₹219,70 | +0,02% | ₹219,00 | ₹229,90 | ₹210,00 | 172,7K |
| 19 ene. 2026 | ₹219,65 | -3,34% | ₹225,75 | ₹230,00 | ₹216,05 | 37,3K |
| 12 ene. 2026 | ₹227,25 | +0,35% | ₹233,70 | ₹233,70 | ₹216,55 | 36,1K |
| 5 ene. 2026 | ₹226,45 | -1,59% | ₹236,50 | ₹244,80 | ₹222,00 | 78,2K |
| 29 dic. 2025 | ₹230,10 | +3,02% | ₹220,65 | ₹231,05 | ₹220,00 | 46,7K |
| 22 dic. 2025 | ₹223,35 | +2,17% | ₹219,00 | ₹228,55 | ₹218,70 | 30,2K |
| 15 dic. 2025 | ₹218,60 | -2,43% | ₹229,95 | ₹231,00 | ₹217,00 | 48,1K |
| 8 dic. 2025 | ₹224,05 | -2,78% | ₹229,95 | ₹234,95 | ₹210,10 | 148,8K |
| 1 dic. 2025 | ₹230,45 | -6,45% | ₹246,35 | ₹246,40 | ₹229,05 | 69,1K |
| 24 nov. 2025 | ₹246,35 | -1,77% | ₹252,10 | ₹256,75 | ₹242,05 | 74,0K |
| 17 nov. 2025 | ₹250,80 | +1,77% | ₹251,80 | ₹261,00 | ₹247,05 | 116,5K |
| 10 nov. 2025 | ₹246,45 | -6,98% | ₹264,95 | ₹276,00 | ₹244,00 | 202,3K |
| 3 nov. 2025 | ₹264,95 | +2,00% | ₹264,00 | ₹278,90 | ₹249,00 | 194,9K |
| 27 oct. 2025 | ₹259,75 | -3,25% | ₹271,49 | ₹273,95 | ₹232,00 | 358,6K |
| 20 oct. 2025 | ₹268,48 | -0,53% | ₹270,50 | ₹274,72 | ₹261,10 | 304,0K |
| 13 oct. 2025 | ₹269,92 | +7,13% | ₹257,99 | ₹284,90 | ₹255,00 | 519,5K |
| 6 oct. 2025 | ₹251,96 | +3,21% | ₹249,18 | ₹258,00 | ₹236,50 | 210,1K |
| 29 sept. 2025 | ₹244,12 | -3,28% | ₹252,50 | ₹252,70 | ₹243,20 | 45,4K |
| 22 sept. 2025 | ₹252,40 | +0,47% | ₹254,50 | ₹269,00 | ₹242,90 | 229,4K |
| 15 sept. 2025 | ₹251,23 | +1,00% | ₹250,67 | ₹255,12 | ₹240,10 | 126,2K |
| 8 sept. 2025 | ₹248,74 | -3,83% | ₹262,50 | ₹267,00 | ₹243,13 | 224,6K |
| 1 sept. 2025 | ₹258,64 | +9,89% | ₹238,99 | ₹259,70 | ₹235,50 | 291,4K |
| 25 ago. 2025 | ₹235,36 | -2,43% | ₹243,80 | ₹244,40 | ₹232,00 | 70,5K |
| 18 ago. 2025 | ₹241,21 | +1,83% | ₹247,00 | ₹254,99 | ₹229,50 | 320,9K |
| 11 ago. 2025 | ₹236,87 | +5,64% | ₹224,23 | ₹237,80 | ₹219,01 | 85,1K |
| 4 ago. 2025 | ₹224,23 | -3,19% | ₹234,50 | ₹234,50 | ₹220,00 | 58,0K |
| 28 jul. 2025 | ₹231,61 | -1,52% | ₹232,50 | ₹235,90 | ₹228,61 | 41,8K |
| 21 jul. 2025 | ₹235,18 | +0,50% | ₹235,00 | ₹242,88 | ₹233,50 | 76,7K |
| 14 jul. 2025 | ₹234,01 | +2,59% | ₹229,80 | ₹238,50 | ₹220,20 | 89,7K |
| 7 jul. 2025 | ₹228,10 | +2,25% | ₹223,10 | ₹242,00 | ₹223,10 | 199,5K |
| 30 jun. 2025 | ₹223,07 | +2,88% | ₹219,00 | ₹225,40 | ₹217,00 | 118,5K |
| 23 jun. 2025 | ₹216,82 | -4,01% | ₹225,00 | ₹225,00 | ₹210,10 | 162,3K |
| 16 jun. 2025 | ₹225,88 | -1,14% | ₹228,48 | ₹233,52 | ₹223,30 | 53,9K |
| 9 jun. 2025 | ₹228,48 | -5,18% | ₹242,00 | ₹242,50 | ₹225,10 | 135,9K |
| 2 jun. 2025 | ₹240,95 | -1,69% | ₹249,00 | ₹252,00 | ₹240,00 | 214,1K |
| 26 may. 2025 | ₹245,09 | +10,37% | ₹222,07 | ₹281,12 | ₹218,50 | 828,4K |
| 19 may. 2025 | ₹222,07 | +14,10% | ₹195,01 | ₹223,50 | ₹185,55 | 105,3K |
| 12 may. 2025 | ₹194,62 | +5,32% | ₹184,00 | ₹199,00 | ₹184,00 | 19,0K |
| 5 may. 2025 | ₹184,79 | -2,25% | ₹189,10 | ₹193,00 | ₹180,00 | 28,8K |
| 28 abr. 2025 | ₹189,05 | -0,74% | ₹185,10 | ₹194,10 | ₹184,50 | 18,7K |
| 21 abr. 2025 | ₹190,45 | -5,24% | ₹202,00 | ₹202,00 | ₹187,20 | 31,8K |
| 14 abr. 2025 | ₹200,99 | +5,73% | ₹190,10 | ₹205,02 | ₹190,10 | 14,1K |
| 7 abr. 2025 | ₹190,10 | +0,18% | ₹185,20 | ₹195,48 | ₹181,50 | 26,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹192,30 | -5,01% | ₹200,00 | ₹215,00 | ₹184,00 | 316,5K |
| 1 abr. 2026 | ₹202,45 | +14,83% | ₹179,90 | ₹213,90 | ₹175,50 | 302,9K |
| 1 mar. 2026 | ₹176,30 | -17,07% | ₹195,10 | ₹208,35 | ₹174,00 | 482,5K |
| 1 feb. 2026 | ₹212,60 | -4,71% | ₹223,00 | ₹243,00 | ₹210,00 | 373,7K |
| 1 ene. 2026 | ₹223,10 | +0,07% | ₹228,45 | ₹244,80 | ₹210,00 | 326,8K |
| 1 dic. 2025 | ₹222,95 | -9,50% | ₹246,35 | ₹246,40 | ₹210,10 | 323,2K |
| 1 nov. 2025 | ₹246,35 | -5,16% | ₹264,00 | ₹278,90 | ₹242,05 | 587,6K |
| 1 oct. 2025 | ₹259,75 | +5,13% | ₹247,80 | ₹284,90 | ₹232,00 | 1,4M |
| 1 sept. 2025 | ₹247,07 | +4,98% | ₹238,99 | ₹269,00 | ₹235,50 | 890,7K |
| 1 ago. 2025 | ₹235,36 | +1,97% | ₹234,40 | ₹254,99 | ₹219,01 | 539,4K |
| 1 jul. 2025 | ₹230,81 | +4,44% | ₹221,10 | ₹242,88 | ₹220,20 | 485,1K |
| 1 jun. 2025 | ₹220,99 | -9,83% | ₹249,00 | ₹252,00 | ₹210,10 | 602,2K |
| 1 may. 2025 | ₹245,09 | +30,71% | ₹192,38 | ₹281,12 | ₹180,00 | 987,5K |
| 1 abr. 2025 | ₹187,51 | -3,02% | ₹193,10 | ₹205,02 | ₹181,50 | 116,3K |
| 1 mar. 2025 | ₹193,34 | -2,60% | ₹197,98 | ₹199,50 | ₹180,20 | 295,5K |
| 1 feb. 2025 | ₹198,50 | +1,90% | ₹198,80 | ₹234,29 | ₹190,00 | 159,2K |
| 1 ene. 2025 | ₹194,80 | -17,49% | ₹237,02 | ₹239,17 | ₹176,50 | 134,8K |
| 1 dic. 2024 | ₹236,10 | -3,88% | ₹254,46 | ₹254,47 | ₹230,13 | 135,6K |
| 1 nov. 2024 | ₹245,64 | -1,96% | ₹251,00 | ₹282,50 | ₹227,80 | 356,3K |
| 1 oct. 2024 | ₹250,54 | +3,56% | ₹241,93 | ₹260,80 | ₹230,00 | 144,9K |
| 1 sept. 2024 | ₹241,93 | -10,03% | ₹268,00 | ₹277,90 | ₹219,29 | 284,2K |
| 1 ago. 2024 | ₹268,89 | +2,60% | ₹255,62 | ₹299,00 | ₹252,50 | 404,6K |
| 1 jul. 2024 | ₹262,08 | +7,56% | ₹246,60 | ₹265,00 | ₹238,00 | 195,6K |
| 1 jun. 2024 | ₹243,65 | +10,25% | ₹227,50 | ₹262,80 | ₹198,50 | 463,3K |
| 1 may. 2024 | ₹221,00 | +6,27% | ₹214,50 | ₹240,00 | ₹188,02 | 287,9K |
| 1 abr. 2024 | ₹207,96 | +29,51% | ₹160,12 | ₹229,50 | ₹155,00 | 183,2K |
| 1 mar. 2024 | ₹160,57 | -8,11% | ₹172,65 | ₹177,50 | ₹157,50 | 181,5K |
| 1 feb. 2024 | ₹174,74 | -0,83% | ₹179,49 | ₹181,40 | ₹171,00 | 310,5K |
| 1 ene. 2024 | ₹176,20 | +3,65% | ₹170,00 | ₹190,98 | ₹168,30 | 154,1K |
| 1 dic. 2023 | ₹170,00 | +7,23% | ₹162,29 | ₹173,00 | ₹160,00 | 239,6K |
| 1 nov. 2023 | ₹158,54 | -9,98% | ₹175,61 | ₹182,50 | ₹151,07 | 132,2K |
| 1 oct. 2023 | ₹176,12 | +6,84% | ₹164,90 | ₹191,00 | ₹160,90 | 296,1K |
| 1 sept. 2023 | ₹164,85 | +1,83% | ₹160,05 | ₹165,00 | ₹152,00 | 278,5K |
| 1 ago. 2023 | ₹161,89 | +1,23% | ₹160,70 | ₹172,50 | ₹158,55 | 190,0K |
| 1 jul. 2023 | ₹159,93 | +7,81% | ₹151,31 | ₹165,90 | ₹145,90 | 195,6K |
| 1 jun. 2023 | ₹148,34 | -10,91% | ₹165,01 | ₹170,00 | ₹146,10 | 161,3K |
| 1 may. 2023 | ₹166,50 | -1,68% | ₹170,00 | ₹175,00 | ₹166,00 | 94,5K |
| 1 abr. 2023 | ₹169,34 | +3,81% | ₹163,20 | ₹173,40 | ₹163,20 | 99,7K |
| 1 mar. 2023 | ₹163,13 | -2,42% | ₹166,00 | ₹175,50 | ₹160,01 | 117,6K |
| 1 feb. 2023 | ₹167,18 | -12,22% | ₹189,00 | ₹194,48 | ₹154,88 | 197,0K |
| 1 ene. 2023 | ₹190,46 | +0,90% | ₹180,65 | ₹198,35 | ₹180,65 | 254,0K |
| 1 dic. 2022 | ₹188,77 | +2,15% | ₹184,49 | ₹198,80 | ₹180,27 | 224,4K |
| 1 nov. 2022 | ₹184,80 | +2,12% | ₹176,02 | ₹187,38 | ₹176,02 | 180,9K |
| 1 oct. 2022 | ₹180,96 | -5,51% | ₹192,74 | ₹193,95 | ₹175,00 | 231,2K |
| 1 sept. 2022 | ₹191,51 | -2,02% | ₹198,79 | ₹198,79 | ₹186,21 | 103,6K |
| 1 ago. 2022 | ₹195,46 | +0,80% | ₹195,90 | ₹206,70 | ₹187,50 | 99,4K |
| 1 jul. 2022 | ₹193,90 | +3,92% | ₹188,80 | ₹199,99 | ₹186,00 | 66,5K |
| 1 jun. 2022 | ₹186,59 | -13,21% | ₹218,39 | ₹218,39 | ₹185,00 | 51,7K |
| 1 may. 2022 | ₹215,00 | -0,03% | ₹222,49 | ₹229,99 | ₹200,10 | 120,8K |
| 1 abr. 2022 | ₹215,07 | +1,47% | ₹210,10 | ₹237,80 | ₹210,10 | 84,1K |
| 1 mar. 2022 | ₹211,95 | +0,21% | ₹206,00 | ₹219,88 | ₹200,00 | 162,1K |
| 1 feb. 2022 | ₹211,50 | -4,03% | ₹220,37 | ₹224,49 | ₹200,01 | 141,6K |
| 1 ene. 2022 | ₹220,37 | +5,87% | ₹208,51 | ₹223,00 | ₹208,51 | 117,0K |
| 1 dic. 2021 | ₹208,15 | -9,30% | ₹225,10 | ₹230,00 | ₹198,84 | 111,6K |
| 1 nov. 2021 | ₹229,49 | -0,23% | ₹225,40 | ₹249,99 | ₹204,20 | 366,5K |
| 1 oct. 2021 | ₹230,01 | +1,07% | ₹229,49 | ₹232,52 | ₹221,15 | 369,0K |
| 1 sept. 2021 | ₹227,57 | +5,58% | ₹211,00 | ₹235,00 | ₹211,00 | 430,8K |
| 1 ago. 2021 | ₹215,55 | -16,11% | ₹257,99 | ₹261,90 | ₹194,24 | 465,6K |
| 1 jul. 2021 | ₹256,95 | -7,58% | ₹291,92 | ₹306,51 | ₹250,24 | 479,4K |
| 1 jun. 2021 | ₹278,02 | +20,75% | ₹233,50 | ₹278,02 | ₹225,00 | 375,4K |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹192,30 | -13,75% | ₹5,00 | -11,56% | ₹228,45 | ₹244,80 | ₹174,00 | 1,8M |
| 2025 | ₹222,95 | -5,57% | ₹80,00 | +28,18% | ₹237,02 | ₹284,90 | ₹176,50 | 6,5M |
| 2024 | ₹236,10 | +38,88% | ₹30,00 | +56,53% | ₹170,00 | ₹299,00 | ₹155,00 | 3,1M |
| 2023 | ₹170,00 | -9,94% | ₹20,00 | +1,13% | ₹180,65 | ₹198,35 | ₹145,90 | 2,3M |
| 2022 | ₹188,77 | -9,31% | ₹20,00 | +0,28% | ₹208,51 | ₹237,80 | ₹175,00 | 1,6M |
| 2021 | ₹208,15 | -2,29% | ₹85,00 | +37,24% | ₹215,00 | ₹306,51 | ₹194,24 | 3,6M |
| 2020 | ₹213,03 | +73,90% | ₹35,00 | +102,47% | ₹122,50 | ₹243,24 | ₹87,00 | 2,1M |
| 2019 | ₹122,50 | -34,04% | ₹15,00 | -25,96% | ₹185,71 | ₹187,40 | ₹89,82 | 1,9M |
| 2018 | ₹185,71 | -14,36% | ₹60,00 | +11,99% | ₹227,70 | ₹400,00 | ₹164,00 | 5,1M |
| 2017 | ₹216,86 | +238,84% | ₹30,00 | +286,08% | ₹63,50 | ₹216,86 | ₹63,50 | 3,9M |
| 2016 | ₹64,00 | +2,76% | ₹20,00 | +34,99% | ₹62,05 | ₹70,00 | ₹42,97 | 2,6M |
| 2015 | ₹62,28 | +6,64% | ₹50,00 | +92,26% | ₹58,40 | ₹129,80 | ₹47,62 | 4,7M |
| 2014 | ₹58,40 | +201,03% | ₹20,00 | +306,29% | ₹19,00 | ₹62,00 | ₹18,11 | 1,1M |
| 2013 | ₹19,40 | -10,19% | ₹10,00 | +36,52% | ₹21,41 | ₹26,40 | ₹16,89 | 149,0K |
| 2012 | ₹21,60 | -7,30% | ₹11,00 | +42,07% | ₹22,28 | ₹27,36 | ₹18,51 | 528,7K |
| 2011 | ₹23,30 | +27,60% | ₹10,00 | +78,88% | ₹19,50 | ₹25,10 | ₹15,60 | 1,0M |
| 2010 | ₹18,26 | -16,54% | ₹10,00 | +28,91% | ₹22,00 | ₹28,80 | ₹16,20 | 2,8M |
| 2009 | ₹21,88 | +137,83% | ₹5,00 | +190,46% | ₹9,50 | ₹24,65 | ₹8,60 | 2,7M |
| 2008 | ₹9,20 | -39,15% | ₹3,50 | -15,29% | ₹14,67 | ₹15,75 | ₹8,20 | 1,1M |
| 2007 | ₹15,12 | -4,12% | ₹1,00 | +2,37% | ₹15,41 | ₹16,50 | ₹11,23 | 1,8M |
| 2006 | ₹15,77 | -15,53% | ₹12,50 | +52,00% | ₹18,51 | ₹23,00 | ₹15,00 | 2,3M |
| 2005 | ₹18,67 | +62,35% | ₹12,50 | +166,60% | ₹11,99 | ₹26,30 | ₹10,60 | 5,2M |
| 2004 | ₹11,50 | -85,55% | ₹10,00 | -72,08% | ₹74,25 | ₹128,00 | ₹9,70 | 1,2M |
| 2003 | ₹79,60 | +62,95% | ₹5,00 | +74,29% | ₹44,10 | ₹86,00 | ₹36,00 | 134,8K |
| 2002 | ₹48,85 | +8,31% | ₹6,00 | +20,81% | ₹48,00 | ₹67,20 | ₹41,90 | 21,7K |
| 2001 | ₹45,10 | +45,48% | ₹7,50 | +68,92% | ₹32,00 | ₹54,50 | ₹31,15 | 52,8K |
| 2000 | ₹31,00 | 0,00% | ₹5,00 | +11,11% | ₹45,00 | ₹45,00 | ₹29,60 | 59,8K |
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 Kse Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Kse Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Kse
KSE
|
6,67B Small-cap | 1,13 % | -4,54 % | -5,03 % | -19,80 % | -13,22 % | -21,54 % | 14,12 % | -20,30 % | 266,36 % | 861,50 % | 959,50 % |
|
Britannia Industries
BRITANNIA
|
1,38T Large-cap | -4,14 % | -11,66 % | -14,13 % | -12,91 % | -14,85 % | -5,55 % | 11,82 % | 49,16 % | 276,68 % | 2.238,89 % | 3.482,89 % |
|
Nestle India
NESTLEIND
|
2,72T Large-cap | -2,09 % | -4,01 % | 9,30 % | 11,10 % | 8,01 % | 18,65 % | 28,96 % | 63,14 % | 350,90 % | 594,57 % | 169,71 % |
|
Gopal Snacks
GOPAL
|
34,55B Small-cap | 0,77 % | -1,32 % | 1,43 % | -10,89 % | -5,68 % | -13,69 % | -22,08 % | -22,08 % | -22,08 % | -22,08 % | -22,08 % |
|
Cian Agro Industries
CIANAGRO
|
35,74B Small-cap | -6,56 % | -8,42 % | 25,67 % | 32,67 % | 14,67 % | 208,66 % | 3.827,75 % | 3.986,09 % | 25.037,60 % | 25.037,60 % | 25.037,60 % |
|
BN Holdings
BNHOLDINGS
|
38,60B Small-cap | -2,61 % | -5,30 % | 22,11 % | 136,19 % | 246,30 % | 121,74 % | 678,57 % | 678,57 % | 678,57 % | 678,57 % | 678,57 % |
Calcule sus Rendimientos de Inversión en Kse
Análisis de Rendimiento de Inversión a Largo Plazo
Kse stock price in May 2016 was ₹52,49, A ₹1.000,00 lump sum investment in Kse made 10 years ago would be worth approximately ₹11.258,33 today, representing a exceptional return of 1.025,83 %. This translates to an annualized return (CAGR) of 27,36 %. During this period, Kse paid out ₹400,00 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
₹11.258,33
Rendimiento Anual (TCAC)
27,36 %
Dividendos Totales
₹7.620,50
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 Kse (KSE) durante los últimos 12 meses?
Durante los últimos 12 meses, Kse ha entregado un rendimiento total de -21,5%.
- Máximo de 52 semanas alcanzó 284,90 INR el N/A.
- Mínimo de 52 semanas tocó 174,00 INR el N/A.
- Precio Actual cotizando a 190,95 INR al June 4, 2026.
- ¿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 7 970,00 INR al June 4, 2026, representando un rendimiento total de -20,3%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -4,4% 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 13,9% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kse habría crecido a 36 636,00 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 266,4%.
- ¿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 (+14,1%), 10 years (+266,4%)
Rendimientos negativos: 12 months (-21,5%), 5 years (-20,3%)
Esto representa consistencia moderada 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.