Kesoram Industries		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Kesoram Industries		MCap (aprox) 350.1 Crores	Symbol : KESORAMIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.6%	2.5%	-0.4%	-14.1%	27.8%	108.1%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	11.3	0.19	223.54k	1.7%
27-08-26	Thu	11.11	0	293.57k	0.0%	Data Update : 7 PM
26-08-26	Wed	11.11	-0.22	210.19k	-1.9%	28-08-26 : 11.3
25-08-26	Tue	11.33	-0.02	106.6k	-0.2%
24-08-26	Mon	11.35	-0.15	113.43k	-1.3%	Compared to  :  19-08-26 11.72
21-08-26	Fri	11.5	-0.18	207.22k	-1.5%
20-08-26	Thu	11.68	-0.04	229.67k	-0.3%	7 Days %
19-08-26	Wed	11.72	-0.23	611.32k	-1.9%	-3.6%
18-08-26	Tue	11.95	0.23	190.94k	2.0%
17-08-26	Mon	11.72	0.02	280.01k	0.2%	Compared to  :  28-07-26 11.02
14-08-26	Fri	11.7	-0.17	287.23k	-1.4%
13-08-26	Thu	11.87	-0.24	130.55k	-2.0%	1 Month %
12-08-26	Wed	12.11	-0.24	167.01k	-1.9%	2.5%
11-08-26	Tue	12.35	-0.25	94.79k	-2.0%	.
10-08-26	Mon	12.6	-0.14	726.84k	-1.1%	Compared to  :  29-06-26 11.35
07-08-26	Fri	12.74	-0.26	788.46k	-2.0%
06-08-26	Thu	13	-0.26	225.72k	-2.0%	2 Months %
05-08-26	Wed	13.26	-0.27	406.91k	-2.0%	-0.4%
04-08-26	Tue	13.53	0.39	2.23m	3.0%
03-08-26	Mon	13.14	0.62	1.05m	5.0%	Compared to  :  27-05-26 13.16
31-07-26	Fri	12.52	0.59	865.72k	4.9%
30-07-26	Thu	11.93	0.56	791.01k	4.9%	3 Months %
29-07-26	Wed	11.37	0.35	892k	3.2%	-14.1%
28-07-26	Tue	11.02	-0.43	372.49k	-3.8%
27-07-26	Mon	11.45	-0.27	637.26k	-2.3%	Compared to  :  27-02-26 8.84
24-07-26	Fri	11.72	-0.23	93.76k	-1.9%
23-07-26	Thu	11.95	-0.14	1.14m	-1.2%	6 Months %
22-07-26	Wed	12.09	0.23	767.24k	1.9%	27.8%
21-07-26	Tue	11.86	0.23	123.1k	2.0%
20-07-26	Mon	11.63	0.22	180.11k	1.9%	Compared to  :  28-08-25 5.43
17-07-26	Fri	11.41	0.22	233.14k	2.0%
16-07-26	Thu	11.19	0.21	263.6k	1.9%	1 year %
15-07-26	Wed	10.98	0.21	125.73k	1.9%	108.1%
14-07-26	Tue	10.77	0.21	257.15k	2.0%
13-07-26	Mon	10.56	0.19	452.59k	1.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	10.37	0.2	230.72k	2.0%
09-07-26	Thu	10.17	-0.19	314.38k	-1.8%
08-07-26	Wed	10.36	-0.21	181.33k	-2.0%
07-07-26	Tue	10.57	-0.21	135.08k	-1.9%
06-07-26	Mon	10.78	-0.22	153.91k	-2.0%
03-07-26	Fri	11	0.05	269.24k	0.5%
02-07-26	Thu	10.95	-0.2	225.26k	-1.8%
01-07-26	Wed	11.15	-0.22	141.37k	-1.9%
30-06-26	Tue	11.37	0.02	367.17k	0.2%
29-06-26	Mon	11.35	0.22	266.82k	2.0%
25-06-26	Thu	11.13	-0.22	142.58k	-1.9%
24-06-26	Wed	11.35	-0.23	81.48k	-2.0%
23-06-26	Tue	11.58	-0.23	195.86k	-1.9%
22-06-26	Mon	11.81	-0.24	94.55k	-2.0%
19-06-26	Fri	12.05	-0.24	249.16k	-2.0%
18-06-26	Thu	12.29	-0.04	648.53k	-0.3%
17-06-26	Wed	12.33	0.24	1.67m	2.0%
16-06-26	Tue	12.09	0.57	268.99k	4.9%
15-06-26	Mon	11.52	0.54	151.65k	4.9%
12-06-26	Fri	10.98	0.52	548.34k	5.0%
11-06-26	Thu	10.46	-0.41	889.09k	-3.8%
10-06-26	Wed	10.87	0.02	669.73k	0.2%
09-06-26	Tue	10.85	-0.27	800.61k	-2.4%
08-06-26	Mon	11.12	-0.45	937.78k	-3.9%
05-06-26	Fri	11.57	-0.41	996.02k	-3.4%
04-06-26	Thu	11.98	0.11	1.42m	0.9%
03-06-26	Wed	11.87	-0.11	816.86k	-0.9%
02-06-26	Tue	11.98	-0.44	679.83k	-3.5%
01-06-26	Mon	12.42	-0.09	1.64m	-0.7%
29-05-26	Fri	12.51	-0.65	1.05m	-4.9%
27-05-26	Wed	13.16	0.22	690.62k	1.7%
26-05-26	Tue	12.94	-0.28	732.83k	-2.1%
25-05-26	Mon	13.22	0.19	1.48m	1.5%
22-05-26	Fri	13.03	0.6	1.35m	4.8%
21-05-26	Thu	12.43	0.59	1.15m	5.0%
20-05-26	Wed	11.84	-0.41	698.01k	-3.3%
19-05-26	Tue	12.25	0.56	1.52m	4.8%
18-05-26	Mon	11.69	-0.61	538.52k	-5.0%
15-05-26	Fri	12.3	-0.64	7.48m	-4.9%
14-05-26	Thu	12.94	-0.65	12.56m	-4.8%
13-05-26	Wed	13.59	0.62	6.64m	4.8%
12-05-26	Tue	12.97	0.53	7.41m	4.3%
11-05-26	Mon	12.44	0.59	2.84m	5.0%
08-05-26	Fri	11.85	0.56	1.6m	5.0%
07-05-26	Thu	11.29	0.52	3.67m	4.8%
06-05-26	Wed	10.77	0.07	1.03m	0.7%
05-05-26	Tue	10.7	0.14	3.8m	1.3%
04-05-26	Mon	10.56	0.5	985.61k	5.0%
30-04-26	Thu	10.06	0.05	845.27k	0.5%
29-04-26	Wed	10.01	-0.2	1.09m	-2.0%
28-04-26	Tue	10.21	-0.11	968.75k	-1.1%
27-04-26	Mon	10.32	0.06	1.19m	0.6%
24-04-26	Fri	10.26	-0.27	1m	-2.6%
23-04-26	Thu	10.53	-0.35	1.11m	-3.2%
22-04-26	Wed	10.88	-0.04	1.74m	-0.4%
21-04-26	Tue	10.92	0.31	3.99m	2.9%
20-04-26	Mon	10.61	0.01	3.47m	0.1%
17-04-26	Fri	10.6	0.5	1.36m	5.0%
16-04-26	Thu	10.1	0.12	1.41m	1.2%
15-04-26	Wed	9.98	0.1	2.76m	1.0%
13-04-26	Mon	9.88	-0.51	4.05m	-4.9%
10-04-26	Fri	10.39	-0.54	2.87m	-4.9%
09-04-26	Thu	10.93	-0.46	6.6m	-4.0%
08-04-26	Wed	11.39	1.03	3.86m	9.9%
07-04-26	Tue	10.36	0.94	3.14m	10.0%
06-04-26	Mon	9.42	0.85	2.87m	9.9%
02-04-26	Thu	8.57	0.25	848.79k	3.0%
01-04-26	Wed	8.32	0.25	1.02m	3.1%
30-03-26	Mon	8.07	-0.47	1.69m	-5.5%
27-03-26	Fri	8.54	-0.56	1.54m	-6.2%
25-03-26	Wed	9.1	0.51	2.44m	5.9%
24-03-26	Tue	8.59	0.78	1.3m	10.0%
23-03-26	Mon	7.81	-0.24	1.24m	-3.0%
20-03-26	Fri	8.05	-0.18	538.48k	-2.2%
19-03-26	Thu	8.23	0.36	925.88k	4.6%
18-03-26	Wed	7.87	-0.97	551.39k	4.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	8.84	-0.13	530.06k	-1.5%
26-02-26	Thu	8.97	-0.06	478.95k	-0.7%
25-02-26	Wed	9.03	-0.38	643.18k	-4.0%
24-02-26	Tue	9.41	-0.11	709.65k	-1.2%
23-02-26	Mon	9.52	0.45	1.26m	5.0%
20-02-26	Fri	9.07	-0.47	1.42m	-4.9%
19-02-26	Thu	9.54	-0.33	510.25k	-3.3%
18-02-26	Wed	9.87	-0.21	1.12m	-2.1%
17-02-26	Tue	10.08	-0.19	1.54m	-1.9%
16-02-26	Mon	10.27	0.48	2.53m	4.9%
13-02-26	Fri	9.79	0.46	447.08k	4.9%
12-02-26	Thu	9.33	0.44	510.45k	4.9%
11-02-26	Wed	8.89	0.16	751.29k	1.8%
10-02-26	Tue	8.73	0.03	661.19k	0.3%
09-02-26	Mon	8.7	-0.11	733.43k	-1.2%
06-02-26	Fri	8.81	-0.31	1.24m	-3.4%
05-02-26	Thu	9.12	0.04	1.09m	0.4%
04-02-26	Wed	9.08	0.06	827.95k	0.7%
03-02-26	Tue	9.02	-0.45	1.01m	-4.8%
02-02-26	Mon	9.47	0.21	2.07m	2.3%
01-02-26	Sun	9.26	-0.42	1.57m	-4.3%
30-01-26	Fri	9.68	-0.1	1.22m	-1.0%
29-01-26	Thu	9.78	-0.29	941.71k	-2.9%
28-01-26	Wed	10.07	-0.35	1.17m	-3.4%
27-01-26	Tue	10.42	-0.5	2.23m	-4.6%
23-01-26	Fri	10.92	-0.57	3.63m	-5.0%
22-01-26	Thu	11.49	0.54	1.61m	4.9%
21-01-26	Wed	10.95	0.52	1.59m	5.0%
20-01-26	Tue	10.43	0.48	2.38m	4.8%
19-01-26	Mon	9.95	0.46	1.77m	4.8%
16-01-26	Fri	9.49	-0.29	2.66m	-3.0%
14-01-26	Wed	9.78	-0.46	6.82m	-4.5%
13-01-26	Tue	10.24	-0.53	279.94k	-4.9%
12-01-26	Mon	10.77	-0.56	3.63m	-4.9%
09-01-26	Fri	11.33	0.53	12.82m	4.9%
08-01-26	Thu	10.8	-0.56	1.52m	-4.9%
07-01-26	Wed	11.36	-0.59	231.23k	-4.9%
06-01-26	Tue	11.95	-0.62	358.93k	-4.9%
05-01-26	Mon	12.57	-0.66	293.31k	-5.0%
02-01-26	Fri	13.23	-0.69	2.72m	-5.0%
01-01-26	Thu	13.92	0.64	6.98m	4.8%
31-12-25	Wed	13.28	0.63	1.07m	5.0%
30-12-25	Tue	12.65	0.6	1.16m	5.0%
29-12-25	Mon	12.05	0.57	3.79m	5.0%
26-12-25	Fri	11.48	0.54	4.44m	4.9%
24-12-25	Wed	10.94	0.52	1.62m	5.0%
23-12-25	Tue	10.42	0.49	4.96m	4.9%
22-12-25	Mon	9.93	0.47	12.62m	5.0%
19-12-25	Fri	9.46	0.45	1.46m	5.0%
18-12-25	Thu	9.01	0.42	1.14m	4.9%
17-12-25	Wed	8.59	0.4	1.98m	4.9%
16-12-25	Tue	8.19	0.39	4.52m	5.0%
15-12-25	Mon	7.8	-0.28	6.42m	-3.5%
12-12-25	Fri	8.08	0.15	17.99m	1.9%
11-12-25	Thu	7.93	0.09	33.23m	1.1%
10-12-25	Wed	7.84	1.3	23.27m	19.9%
09-12-25	Tue	6.54	1.09	27.55m	20.0%
08-12-25	Mon	5.45	0.1	1.27m	1.9%
05-12-25	Fri	5.35	-0.05	410.52k	-0.9%
04-12-25	Thu	5.4	-0.07	650.06k	-1.3%
03-12-25	Wed	5.47	-0.01	2.4m	-0.2%
02-12-25	Tue	5.48	0.17	3.15m	3.2%
01-12-25	Mon	5.31	0.1	775.8k	1.9%
28-11-25	Fri	5.21	-0.03	431.15k	-0.6%
27-11-25	Thu	5.24	0.17	796.02k	3.4%
26-11-25	Wed	5.07	-0.23	940.78k	-4.3%
25-11-25	Tue	5.3	0.15	6.68m	2.9%
24-11-25	Mon	5.15	0.46	1.12m	9.8%
21-11-25	Fri	4.69	-0.17	585.62k	-3.5%
20-11-25	Thu	4.86	-0.08	474.31k	-1.6%
19-11-25	Wed	4.94	-0.06	558.71k	-1.2%
18-11-25	Tue	5	0.03	505.07k	0.6%
17-11-25	Mon	4.97	-0.06	717.81k	-1.2%
14-11-25	Fri	5.03	-0.03	515.75k	-0.6%
13-11-25	Thu	5.06	0	334.43k	0.0%
12-11-25	Wed	5.06	0	851.17k	0.0%
11-11-25	Tue	5.06	-0.04	549.93k	-0.8%
10-11-25	Mon	5.1	-0.06	575.95k	-1.2%
07-11-25	Fri	5.16	0.07	687.61k	1.4%
06-11-25	Thu	5.09	-0.07	876.5k	-1.4%
04-11-25	Tue	5.16	-0.07	372.67k	-1.3%
03-11-25	Mon	5.23	0.03	765.18k	0.6%
31-10-25	Fri	5.2	0.06	844.13k	1.2%
30-10-25	Thu	5.14	-0.06	867.24k	-1.2%
29-10-25	Wed	5.2	0.03	848.57k	0.6%
28-10-25	Tue	5.17	-0.03	478.79k	-0.6%
27-10-25	Mon	5.2	-0.05	715.48k	-1.0%
24-10-25	Fri	5.25	0.08	414.6k	1.5%
23-10-25	Thu	5.17	-0.1	518.3k	-1.9%
21-10-25	Tue	5.27	0.05	996.47k	1.0%
20-10-25	Mon	5.22	0.19	1.25m	3.8%
17-10-25	Fri	5.22	0	951.19k	0.0%
16-10-25	Thu	5.03	-0.06	1.42m	-1.2%
15-10-25	Wed	5.09	-0.1	1.67m	-1.9%
14-10-25	Tue	5.19	-0.06	955.1k	-1.1%
13-10-25	Mon	5.25	-0.24	1.15m	-4.4%
10-10-25	Fri	5.49	0.05	885.01k	0.9%
09-10-25	Thu	5.44	-0.05	845.99k	-0.9%
08-10-25	Wed	5.49	-0.15	1.59m	-2.7%
07-10-25	Tue	5.64	0.08	2.33m	1.4%
06-10-25	Mon	5.56	0.12	632.95k	2.2%
03-10-25	Fri	5.44	-0.03	776.54k	-0.5%
01-10-25	Wed	5.47	-0.29	2.57m	-5.0%
30-09-25	Tue	5.76	-0.21	923.68k	-3.5%
29-09-25	Mon	5.97	-0.03	1.76m	-0.5%
26-09-25	Fri	6	0.28	3.59m	4.9%
25-09-25	Thu	5.72	-0.31	2.05m	-5.1%
24-09-25	Wed	6.03	-0.28	8.27m	-4.4%
23-09-25	Tue	6.31	0.3	148.98k	5.0%
22-09-25	Mon	6.01	0.28	174.02k	4.9%
19-09-25	Fri	5.73	0.27	1.69m	4.9%
18-09-25	Thu	5.46	0.26	994.22k	5.0%
17-09-25	Wed	5.2	0.21	3.21m	4.2%
16-09-25	Tue	4.99	-0.21	3.35m	-4.0%
15-09-25	Mon	5.2	-0.07	562.88k	-1.3%
12-09-25	Fri	5.27	0.01	640.87k	0.2%
11-09-25	Thu	5.26	-0.13	854.48k	-2.4%
10-09-25	Wed	5.39	0.08	1.28m	1.5%
09-09-25	Tue	5.31	0	502.24k	0.0%
08-09-25	Mon	5.31	0.01	313.99k	0.2%
05-09-25	Fri	5.3	0.07	437.58k	1.3%
04-09-25	Thu	5.23	0.11	306.11k	2.1%
03-09-25	Wed	5.12	-0.05	586.1k	-1.0%
02-09-25	Tue	5.17	-0.26	830.23k	-4.8%
01-09-25	Mon	5.43	-0.2	694.87k	-3.6%
29-08-25	Fri	5.63	0.2	1.8m	3.7%
28-08-25	Thu	5.43	0.25	588.36k	4.8%
26-08-25	Tue	5.18	-0.11	257.13k	-2.1%