Kesoram Industries (KESORAMIND) | Historial de Precios y Rendimientos | 1996 - 2026
Gráfico de Precios Históricos de Kesoram Industries
Datos de Precios Históricos de Kesoram Industries
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹11,52 | +4,92% | ₹11,52 | ₹11,52 | ₹11,52 | 151,6K |
| 12 jun. 2026 | ₹10,98 | +4,97% | ₹10,65 | ₹10,98 | ₹10,50 | 548,3K |
| 11 jun. 2026 | ₹10,46 | -3,77% | ₹10,80 | ₹10,96 | ₹10,40 | 889,1K |
| 10 jun. 2026 | ₹10,87 | +0,18% | ₹10,85 | ₹11,20 | ₹10,66 | 669,7K |
| 9 jun. 2026 | ₹10,85 | -2,43% | ₹11,26 | ₹11,43 | ₹10,66 | 800,6K |
| 8 jun. 2026 | ₹11,12 | -3,89% | ₹11,35 | ₹11,54 | ₹11,01 | 937,8K |
| 5 jun. 2026 | ₹11,57 | -3,42% | ₹11,69 | ₹11,88 | ₹11,45 | 996,0K |
| 4 jun. 2026 | ₹11,98 | +0,93% | ₹11,90 | ₹12,46 | ₹11,29 | 1,4M |
| 3 jun. 2026 | ₹11,87 | -0,92% | ₹11,98 | ₹12,17 | ₹11,46 | 816,9K |
| 2 jun. 2026 | ₹11,98 | -3,54% | ₹12,30 | ₹12,80 | ₹11,90 | 679,8K |
| 1 jun. 2026 | ₹12,42 | -0,72% | ₹11,89 | ₹13,13 | ₹11,89 | 1,6M |
| 29 may. 2026 | ₹12,51 | -4,94% | ₹12,51 | ₹13,13 | ₹12,51 | 1,1M |
| 27 may. 2026 | ₹13,16 | +1,70% | ₹12,80 | ₹13,49 | ₹12,80 | 690,6K |
| 26 may. 2026 | ₹12,94 | -2,12% | ₹13,16 | ₹13,36 | ₹12,85 | 732,8K |
| 25 may. 2026 | ₹13,22 | +1,46% | ₹13,68 | ₹13,68 | ₹13,10 | 1,5M |
| 22 may. 2026 | ₹13,03 | +4,83% | ₹12,65 | ₹13,05 | ₹12,50 | 1,3M |
| 21 may. 2026 | ₹12,43 | +4,98% | ₹12,00 | ₹12,43 | ₹11,84 | 1,2M |
| 20 may. 2026 | ₹11,84 | -3,35% | ₹12,00 | ₹12,19 | ₹11,77 | 698,0K |
| 19 may. 2026 | ₹12,25 | +4,79% | ₹11,20 | ₹12,27 | ₹11,20 | 1,5M |
| 18 may. 2026 | ₹11,69 | -4,96% | ₹12,25 | ₹12,25 | ₹11,69 | 538,0K |
| 15 may. 2026 | ₹12,30 | -4,95% | ₹13,07 | ₹13,24 | ₹12,30 | 7,5M |
| 14 may. 2026 | ₹12,94 | -4,78% | ₹13,90 | ₹14,26 | ₹12,92 | 12,6M |
| 13 may. 2026 | ₹13,59 | +4,78% | ₹12,97 | ₹13,61 | ₹12,88 | 6,6M |
| 12 may. 2026 | ₹12,97 | +4,26% | ₹13,06 | ₹13,06 | ₹12,64 | 7,4M |
| 11 may. 2026 | ₹12,44 | +4,98% | ₹12,00 | ₹12,44 | ₹11,64 | 2,8M |
| 8 may. 2026 | ₹11,85 | +4,96% | ₹11,50 | ₹11,85 | ₹11,44 | 1,6M |
| 7 may. 2026 | ₹11,29 | +4,83% | ₹10,90 | ₹11,30 | ₹10,75 | 3,7M |
| 6 may. 2026 | ₹10,77 | +0,65% | ₹11,00 | ₹11,00 | ₹10,45 | 1,0M |
| 5 may. 2026 | ₹10,70 | +1,33% | ₹10,75 | ₹11,08 | ₹10,60 | 3,8M |
| 4 may. 2026 | ₹10,56 | +4,97% | ₹10,25 | ₹10,56 | ₹10,19 | 985,6K |
| 1 may. 2026 | ₹10,06 | 0,00% | ₹10,06 | ₹10,06 | ₹10,06 | N/A |
| 30 abr. 2026 | ₹10,06 | +0,50% | ₹9,98 | ₹10,18 | ₹9,90 | 845,3K |
| 29 abr. 2026 | ₹10,01 | -1,96% | ₹10,30 | ₹10,35 | ₹10,00 | 1,1M |
| 28 abr. 2026 | ₹10,21 | -1,07% | ₹10,16 | ₹10,56 | ₹10,11 | 968,7K |
| 27 abr. 2026 | ₹10,32 | +0,58% | ₹10,36 | ₹10,59 | ₹10,20 | 1,2M |
| 24 abr. 2026 | ₹10,26 | -2,56% | ₹10,48 | ₹10,67 | ₹10,11 | 1,0M |
| 23 abr. 2026 | ₹10,53 | -3,22% | ₹10,95 | ₹10,95 | ₹10,41 | 1,1M |
| 22 abr. 2026 | ₹10,88 | -0,37% | ₹11,15 | ₹11,39 | ₹10,59 | 1,7M |
| 21 abr. 2026 | ₹10,92 | +2,92% | ₹10,90 | ₹11,14 | ₹10,75 | 4,0M |
| 20 abr. 2026 | ₹10,61 | +0,09% | ₹10,99 | ₹11,13 | ₹10,34 | 3,5M |
| 17 abr. 2026 | ₹10,60 | +4,95% | ₹10,20 | ₹10,60 | ₹10,20 | 1,4M |
| 16 abr. 2026 | ₹10,10 | +1,20% | ₹10,20 | ₹10,30 | ₹9,98 | 1,4M |
| 15 abr. 2026 | ₹9,98 | +1,01% | ₹10,08 | ₹10,37 | ₹9,80 | 2,8M |
| 13 abr. 2026 | ₹9,88 | -4,91% | ₹9,89 | ₹10,19 | ₹9,88 | 4,0M |
| 10 abr. 2026 | ₹10,39 | -4,94% | ₹11,00 | ₹11,40 | ₹10,39 | 2,9M |
| 9 abr. 2026 | ₹10,93 | -4,04% | ₹11,69 | ₹11,95 | ₹10,83 | 6,6M |
| 8 abr. 2026 | ₹11,39 | +9,94% | ₹11,09 | ₹11,39 | ₹10,71 | 3,9M |
| 7 abr. 2026 | ₹10,36 | +9,98% | ₹9,65 | ₹10,36 | ₹9,50 | 3,1M |
| 6 abr. 2026 | ₹9,42 | +9,92% | ₹8,65 | ₹9,42 | ₹8,65 | 2,9M |
| 2 abr. 2026 | ₹8,57 | +3,00% | ₹8,30 | ₹8,87 | ₹7,97 | 848,8K |
| 1 abr. 2026 | ₹8,32 | +3,10% | ₹8,30 | ₹8,72 | ₹8,25 | 1,0M |
| 30 mar. 2026 | ₹8,07 | -5,50% | ₹8,70 | ₹8,70 | ₹7,78 | 1,7M |
| 27 mar. 2026 | ₹8,54 | -6,15% | ₹8,90 | ₹9,18 | ₹8,50 | 1,5M |
| 25 mar. 2026 | ₹9,10 | +5,94% | ₹9,30 | ₹9,44 | ₹8,76 | 2,4M |
| 24 mar. 2026 | ₹8,59 | +9,99% | ₹7,80 | ₹8,59 | ₹7,52 | 1,3M |
| 23 mar. 2026 | ₹7,81 | -2,98% | ₹8,20 | ₹8,20 | ₹7,41 | 1,2M |
| 20 mar. 2026 | ₹8,05 | -2,19% | ₹8,29 | ₹8,56 | ₹7,95 | 538,5K |
| 19 mar. 2026 | ₹8,23 | +4,57% | ₹7,80 | ₹8,26 | ₹7,65 | 925,9K |
| 18 mar. 2026 | ₹7,87 | +4,93% | ₹7,50 | ₹7,87 | ₹7,42 | 551,4K |
| 17 mar. 2026 | ₹7,50 | -0,40% | ₹7,53 | ₹7,71 | ₹7,22 | 414,1K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹10,98 | -5,10% | ₹11,35 | ₹11,54 | ₹10,40 | 3,8M |
| 1 jun. 2026 | ₹11,57 | -7,51% | ₹11,89 | ₹13,13 | ₹11,29 | 5,6M |
| 25 may. 2026 | ₹12,51 | -3,99% | ₹13,68 | ₹13,68 | ₹12,51 | 4,0M |
| 18 may. 2026 | ₹13,03 | +5,93% | ₹12,25 | ₹13,05 | ₹11,20 | 5,3M |
| 11 may. 2026 | ₹12,30 | +3,80% | ₹12,00 | ₹14,26 | ₹11,64 | 36,9M |
| 4 may. 2026 | ₹11,85 | +17,79% | ₹10,25 | ₹11,85 | ₹10,19 | 11,1M |
| 27 abr. 2026 | ₹10,06 | -1,95% | ₹10,36 | ₹10,59 | ₹9,90 | 4,1M |
| 20 abr. 2026 | ₹10,26 | -3,21% | ₹10,99 | ₹11,39 | ₹10,11 | 11,3M |
| 13 abr. 2026 | ₹10,60 | +2,02% | ₹9,89 | ₹10,60 | ₹9,80 | 9,6M |
| 6 abr. 2026 | ₹10,39 | +21,24% | ₹8,65 | ₹11,95 | ₹8,65 | 19,3M |
| 30 mar. 2026 | ₹8,57 | +0,35% | ₹8,70 | ₹8,87 | ₹7,78 | 3,6M |
| 23 mar. 2026 | ₹8,54 | +6,09% | ₹8,20 | ₹9,44 | ₹7,41 | 6,5M |
| 16 mar. 2026 | ₹8,05 | +2,03% | ₹7,90 | ₹8,56 | ₹7,22 | 3,3M |
| 9 mar. 2026 | ₹7,89 | -9,31% | ₹8,50 | ₹8,68 | ₹7,82 | 2,8M |
| 2 mar. 2026 | ₹8,70 | -5,13% | ₹9,11 | ₹9,11 | ₹8,40 | 2,1M |
| 23 feb. 2026 | ₹9,17 | -2,55% | ₹9,41 | ₹9,41 | ₹8,66 | 2,6M |
| 16 feb. 2026 | ₹9,41 | -6,65% | ₹9,85 | ₹10,20 | ₹8,71 | 5,0M |
| 9 feb. 2026 | ₹10,08 | +15,46% | ₹8,99 | ₹10,50 | ₹8,77 | 5,8M |
| 2 feb. 2026 | ₹8,73 | -3,22% | ₹9,05 | ₹9,48 | ₹8,50 | 4,6M |
| 26 ene. 2026 | ₹9,02 | -10,43% | ₹10,40 | ₹10,45 | ₹8,80 | 6,8M |
| 19 ene. 2026 | ₹10,07 | -3,45% | ₹10,95 | ₹11,87 | ₹9,95 | 10,2M |
| 12 ene. 2026 | ₹10,43 | +1,86% | ₹9,73 | ₹10,74 | ₹9,20 | 13,6M |
| 5 ene. 2026 | ₹10,24 | -14,31% | ₹11,36 | ₹11,36 | ₹10,24 | 18,5M |
| 29 dic. 2025 | ₹11,95 | -5,53% | ₹13,28 | ₹13,94 | ₹11,95 | 11,4M |
| 22 dic. 2025 | ₹12,65 | +21,40% | ₹10,94 | ₹12,65 | ₹10,94 | 11,0M |
| 15 dic. 2025 | ₹10,42 | +27,23% | ₹8,59 | ₹10,42 | ₹8,59 | 22,2M |
| 8 dic. 2025 | ₹8,19 | +25,23% | ₹7,60 | ₹8,72 | ₹7,31 | 85,4M |
| 1 dic. 2025 | ₹6,54 | +19,34% | ₹5,47 | ₹6,54 | ₹5,27 | 32,3M |
| 24 nov. 2025 | ₹5,48 | +3,40% | ₹5,45 | ₹5,84 | ₹5,03 | 6,1M |
| 17 nov. 2025 | ₹5,30 | +6,00% | ₹5,00 | ₹5,66 | ₹4,55 | 9,4M |
| 10 nov. 2025 | ₹5,00 | -1,19% | ₹5,12 | ₹5,20 | ₹4,92 | 2,9M |
| 3 nov. 2025 | ₹5,06 | -1,94% | ₹5,16 | ₹5,24 | ₹5,01 | 2,7M |
| 27 oct. 2025 | ₹5,16 | -0,19% | ₹5,20 | ₹5,29 | ₹5,12 | 3,7M |
| 20 oct. 2025 | ₹5,17 | -1,90% | ₹5,27 | ₹5,48 | ₹5,06 | 2,1M |
| 13 oct. 2025 | ₹5,27 | +1,54% | ₹5,22 | ₹5,40 | ₹4,97 | 6,3M |
| 6 oct. 2025 | ₹5,19 | -7,98% | ₹5,74 | ₹5,74 | ₹5,09 | 5,4M |
| 29 sept. 2025 | ₹5,64 | -2,08% | ₹5,81 | ₹5,97 | ₹5,33 | 6,3M |
| 22 sept. 2025 | ₹5,76 | -8,72% | ₹6,62 | ₹6,62 | ₹5,52 | 16,6M |
| 15 sept. 2025 | ₹6,31 | +26,45% | ₹5,05 | ₹6,31 | ₹5,00 | 6,2M |
| 8 sept. 2025 | ₹4,99 | -6,03% | ₹5,39 | ₹5,57 | ₹4,94 | 6,7M |
| 1 sept. 2025 | ₹5,31 | +2,71% | ₹5,14 | ₹5,44 | ₹5,00 | 2,1M |
| 25 ago. 2025 | ₹5,17 | -0,19% | ₹5,43 | ₹5,70 | ₹5,15 | 3,9M |
| 18 ago. 2025 | ₹5,18 | -4,07% | ₹5,29 | ₹5,45 | ₹5,18 | 1,8M |
| 11 ago. 2025 | ₹5,40 | +8,00% | ₹5,10 | ₹5,40 | ₹5,01 | 808,8K |
| 4 ago. 2025 | ₹5,00 | -9,09% | ₹5,39 | ₹5,39 | ₹4,96 | 1,1M |
| 28 jul. 2025 | ₹5,50 | -6,46% | ₹5,76 | ₹5,76 | ₹5,29 | 1,4M |
| 21 jul. 2025 | ₹5,88 | -3,61% | ₹6,06 | ₹6,10 | ₹5,81 | 5,3M |
| 14 jul. 2025 | ₹6,10 | +3,39% | ₹6,19 | ₹6,49 | ₹5,66 | 9,2M |
| 7 jul. 2025 | ₹5,90 | +6,88% | ₹5,50 | ₹5,90 | ₹4,85 | 9,4M |
| 30 jun. 2025 | ₹5,52 | -10,10% | ₹6,01 | ₹6,06 | ₹5,52 | 4,3M |
| 23 jun. 2025 | ₹6,14 | -6,40% | ₹6,42 | ₹6,54 | ₹6,14 | 7,2M |
| 16 jun. 2025 | ₹6,56 | -6,15% | ₹6,85 | ₹6,98 | ₹6,56 | 15,3M |
| 9 jun. 2025 | ₹6,99 | +9,91% | ₹6,48 | ₹6,99 | ₹6,48 | 19,1M |
| 2 jun. 2025 | ₹6,36 | +10,03% | ₹5,89 | ₹6,36 | ₹5,89 | 9,6M |
| 26 may. 2025 | ₹5,78 | +9,89% | ₹5,36 | ₹5,78 | ₹5,36 | 957,4K |
| 19 may. 2025 | ₹5,26 | +9,81% | ₹4,88 | ₹5,26 | ₹4,88 | 6,6M |
| 12 may. 2025 | ₹4,79 | +9,86% | ₹4,44 | ₹4,79 | ₹4,44 | 1,1M |
| 5 may. 2025 | ₹4,36 | +9,55% | ₹4,05 | ₹4,36 | ₹4,00 | 7,9M |
| 28 abr. 2025 | ₹3,98 | +10,25% | ₹3,79 | ₹4,00 | ₹3,61 | 6,4M |
| 21 abr. 2025 | ₹3,61 | +14,60% | ₹3,08 | ₹3,61 | ₹2,84 | 13,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹10,98 | -12,23% | ₹11,89 | ₹13,13 | ₹10,40 | 9,4M |
| 1 may. 2026 | ₹12,51 | +24,35% | ₹10,06 | ₹14,26 | ₹10,06 | 57,2M |
| 1 abr. 2026 | ₹10,06 | +24,66% | ₹8,30 | ₹11,95 | ₹7,97 | 46,2M |
| 1 mar. 2026 | ₹8,07 | -12,00% | ₹9,11 | ₹9,44 | ₹7,22 | 16,4M |
| 1 feb. 2026 | ₹9,17 | -3,17% | ₹9,70 | ₹10,50 | ₹8,50 | 19,0M |
| 1 ene. 2026 | ₹9,47 | -28,42% | ₹12,57 | ₹12,57 | ₹8,80 | 48,8M |
| 1 dic. 2025 | ₹13,23 | +141,42% | ₹5,47 | ₹13,94 | ₹5,27 | 161,6M |
| 1 nov. 2025 | ₹5,48 | +6,20% | ₹5,16 | ₹5,84 | ₹4,55 | 21,1M |
| 1 oct. 2025 | ₹5,16 | -5,15% | ₹5,51 | ₹5,81 | ₹4,97 | 20,5M |
| 1 sept. 2025 | ₹5,44 | +5,22% | ₹5,14 | ₹6,62 | ₹4,94 | 35,0M |
| 1 ago. 2025 | ₹5,17 | -4,26% | ₹5,50 | ₹5,70 | ₹4,96 | 8,3M |
| 1 jul. 2025 | ₹5,40 | -10,15% | ₹5,88 | ₹6,49 | ₹4,85 | 27,2M |
| 1 jun. 2025 | ₹6,01 | +3,98% | ₹5,89 | ₹6,99 | ₹5,89 | 52,9M |
| 1 may. 2025 | ₹5,78 | +47,07% | ₹4,00 | ₹5,78 | ₹3,98 | 17,0M |
| 1 abr. 2025 | ₹3,93 | -6,21% | ₹3,98 | ₹4,33 | ₹2,84 | 79,0M |
| 1 mar. 2025 | ₹4,19 | -97,86% | ₹9,87 | ₹10,23 | ₹4,19 | 266,6M |
| 1 feb. 2025 | ₹195,66 | -11,17% | ₹221,40 | ₹225,20 | ₹190,08 | 17,8M |
| 1 ene. 2025 | ₹220,26 | +1,18% | ₹217,90 | ₹228,01 | ₹201,00 | 11,0M |
| 1 dic. 2024 | ₹217,69 | +0,32% | ₹215,45 | ₹235,98 | ₹215,45 | 24,5M |
| 1 nov. 2024 | ₹216,99 | +2,69% | ₹211,90 | ₹222,96 | ₹202,00 | 14,7M |
| 1 oct. 2024 | ₹211,30 | -5,67% | ₹225,00 | ₹225,95 | ₹202,00 | 20,1M |
| 1 sept. 2024 | ₹223,99 | +7,25% | ₹207,00 | ₹229,66 | ₹205,08 | 11,2M |
| 1 ago. 2024 | ₹208,85 | -3,82% | ₹218,60 | ₹219,30 | ₹200,29 | 14,9M |
| 1 jul. 2024 | ₹217,15 | +3,41% | ₹209,99 | ₹222,14 | ₹201,58 | 12,7M |
| 1 jun. 2024 | ₹209,99 | +16,11% | ₹184,10 | ₹214,80 | ₹171,00 | 17,6M |
| 1 may. 2024 | ₹180,85 | -0,22% | ₹182,70 | ₹189,65 | ₹172,20 | 17,5M |
| 1 abr. 2024 | ₹181,25 | +5,90% | ₹171,95 | ₹185,30 | ₹164,50 | 14,7M |
| 1 mar. 2024 | ₹171,15 | +1,21% | ₹170,95 | ₹175,00 | ₹159,00 | 17,9M |
| 1 feb. 2024 | ₹169,10 | -0,97% | ₹171,50 | ₹175,35 | ₹161,60 | 23,2M |
| 1 ene. 2024 | ₹170,75 | -3,12% | ₹176,30 | ₹178,30 | ₹163,00 | 30,6M |
| 1 dic. 2023 | ₹176,25 | +26,43% | ₹146,35 | ₹180,00 | ₹146,35 | 83,3M |
| 1 nov. 2023 | ₹139,40 | +75,24% | ₹80,50 | ₹139,45 | ₹78,75 | 91,2M |
| 1 oct. 2023 | ₹79,55 | -8,83% | ₹88,80 | ₹92,75 | ₹71,30 | 12,5M |
| 1 sept. 2023 | ₹87,25 | -3,59% | ₹92,50 | ₹108,00 | ₹84,65 | 20,6M |
| 1 ago. 2023 | ₹90,50 | +25,69% | ₹72,60 | ₹96,40 | ₹72,15 | 87,5M |
| 1 jul. 2023 | ₹72,00 | +14,29% | ₹63,10 | ₹73,75 | ₹61,45 | 41,8M |
| 1 jun. 2023 | ₹63,00 | +3,45% | ₹60,75 | ₹69,10 | ₹60,00 | 28,1M |
| 1 may. 2023 | ₹60,90 | -0,65% | ₹60,10 | ₹69,20 | ₹59,15 | 20,6M |
| 1 abr. 2023 | ₹61,30 | +4,61% | ₹59,00 | ₹67,35 | ₹58,45 | 12,8M |
| 1 mar. 2023 | ₹58,60 | +2,45% | ₹57,40 | ₹60,40 | ₹54,65 | 8,4M |
| 1 feb. 2023 | ₹57,20 | -0,09% | ₹57,35 | ₹60,70 | ₹55,15 | 8,5M |
| 1 ene. 2023 | ₹57,25 | -4,42% | ₹60,00 | ₹66,70 | ₹55,50 | 33,0M |
| 1 dic. 2022 | ₹59,90 | +3,63% | ₹58,05 | ₹64,65 | ₹53,10 | 24,8M |
| 1 nov. 2022 | ₹57,80 | +2,03% | ₹56,90 | ₹59,40 | ₹53,80 | 11,3M |
| 1 oct. 2022 | ₹56,65 | 0,00% | ₹57,00 | ₹60,30 | ₹53,50 | 11,4M |
| 1 sept. 2022 | ₹56,65 | +10,54% | ₹51,00 | ₹64,50 | ₹50,95 | 35,5M |
| 1 ago. 2022 | ₹51,25 | +8,70% | ₹47,80 | ₹56,45 | ₹44,20 | 22,6M |
| 1 jul. 2022 | ₹47,15 | +0,11% | ₹47,00 | ₹49,50 | ₹45,10 | 8,7M |
| 1 jun. 2022 | ₹47,10 | -11,05% | ₹52,95 | ₹55,30 | ₹44,80 | 4,2M |
| 1 may. 2022 | ₹52,95 | -12,48% | ₹60,45 | ₹60,50 | ₹49,00 | 10,7M |
| 1 abr. 2022 | ₹60,50 | +15,68% | ₹52,70 | ₹64,95 | ₹52,60 | 28,3M |
| 1 mar. 2022 | ₹52,30 | -2,33% | ₹53,00 | ₹55,35 | ₹47,75 | 17,5M |
| 1 feb. 2022 | ₹53,55 | -16,85% | ₹65,25 | ₹67,95 | ₹49,10 | 12,9M |
| 1 ene. 2022 | ₹64,40 | +5,31% | ₹61,90 | ₹78,30 | ₹61,00 | 25,4M |
| 1 dic. 2021 | ₹61,15 | +9,29% | ₹56,25 | ₹65,75 | ₹56,00 | 7,8M |
| 1 nov. 2021 | ₹55,95 | -11,82% | ₹63,95 | ₹69,70 | ₹55,20 | 9,7M |
| 1 oct. 2021 | ₹63,45 | +0,16% | ₹63,30 | ₹72,40 | ₹62,00 | 16,9M |
| 1 sept. 2021 | ₹63,35 | -6,26% | ₹67,92 | ₹79,90 | ₹63,20 | 26,5M |
| 1 ago. 2021 | ₹67,58 | -16,98% | ₹82,04 | ₹90,25 | ₹62,96 | 43,0M |
| 1 jul. 2021 | ₹81,40 | +3,14% | ₹79,39 | ₹87,22 | ₹74,08 | 49,5M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 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!
Cómo se Comportó Kesoram Industries Frente al Mercado y Sector
Kesoram Industries Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
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 % |
Calcule sus Rendimientos de Inversión en Kesoram Industries
Análisis de Rendimiento de Inversión a Largo Plazo
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 %.
Escenario de Inversión en 9 Años 10 Meses (Jul 2016 - Jun 2026)
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 Kesoram Industries (KESORAMIND) durante los últimos 12 meses?
Durante los últimos 12 meses, Kesoram Industries ha entregado un rendimiento total de 57,1%.
- Máximo de 52 semanas alcanzó 14,26 INR el N/A.
- Mínimo de 52 semanas tocó 4,55 INR el N/A.
- Precio Actual cotizando a 11,52 INR al July 21, 2026.
- ¿Cuál es el rendimiento total de la acción de Kesoram Industries (KESORAMIND) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Kesoram Industries (kesoramind) habría crecido a aproximadamente 1 546,00 INR al July 21, 2026, representando un rendimiento total de -84,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -31,2% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Kesoram Industries con el sector Basic Materials?
Kesoram Industries (kesoramind) ha entregado un rendimiento anualizado de -20,1% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Kesoram Industries habría crecido a 1 058,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Kesoram Industries?
Kesoram Industries (kesoramind) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 57,1%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Kesoram Industries ha logrado históricamente?
Kesoram Industries (kesoramind) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+57,1%)
Rendimientos negativos: 3 years (-83,6%), 5 years (-84,5%), 10 years (-89,4%)
Esto representa rendimiento mixto 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.





