Kesoram Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-04-2026 Friday	BSE Sensex : 76,664.21 -999.79 -1.29%		NSE Nifty 50 : 23,897.95 -275.10 -1.14%		USD - INR 1 $ = Rs 94.24	Find Stock
Company:	Kesoram Industries		MCap (aprox) 321.5 Crores	Symbol : KESORAMIND	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.8%	19.4%	14.4%	1.9%	98.5%	198.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-04-26	Fri	10.26	-0.27	1m	-2.6%
23-04-26	Thu	10.53	-0.35	1.11m	-3.2%	Data Update : 8 PM
22-04-26	Wed	10.88	-0.04	1.74m	-0.4%	24-04-26 : 10.26
21-04-26	Tue	10.92	0.31	3.99m	2.9%
20-04-26	Mon	10.61	0.01	3.47m	0.1%	Compared to  :  15-04-26 9.98
17-04-26	Fri	10.6	0.5	1.36m	5.0%
16-04-26	Thu	10.1	0.12	1.41m	1.2%	7 Days %
15-04-26	Wed	9.98	0.1	2.76m	1.0%	2.8%
13-04-26	Mon	9.88	-0.51	4.05m	-4.9%
10-04-26	Fri	10.39	-0.54	2.87m	-4.9%	Compared to  :  24-03-26 8.59
09-04-26	Thu	10.93	-0.46	6.6m	-4.0%
08-04-26	Wed	11.39	1.03	3.86m	9.9%	1 Month %
07-04-26	Tue	10.36	0.94	3.14m	10.0%	19.4%
06-04-26	Mon	9.42	0.85	2.87m	9.9%	.
02-04-26	Thu	8.57	0.25	848.79k	3.0%	Compared to  :  24-02-26 8.97
01-04-26	Wed	8.32	0.25	1.02m	3.1%
30-03-26	Mon	8.07	-0.47	1.69m	-5.5%	2 Months %
27-03-26	Fri	8.54	-0.56	1.54m	-6.2%	14.4%
25-03-26	Wed	9.1	0.51	2.44m	5.9%
24-03-26	Tue	8.59	0.78	1.3m	10.0%	Compared to  :  23-01-26 10.07
23-03-26	Mon	7.81	-0.06	1.24m	-3.0%
20-03-26	Fri	7.87	0.37	551.39k	4.9%	3 Months %
19-03-26	Thu	7.5	-0.37	414.09k	-0.4%	1.9%
18-03-26	Wed	7.87	-1.3	833.39k	-4.6%
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.				Compared to  :  24-10-25 5.17
16-03-26	Mon
13-03-26	Fri					6 Months %
12-03-26	Thu					98.5%
11-03-26	Wed
10-03-26	Tue					Compared to  :  24-04-25 3.44
09-03-26	Mon
06-03-26	Fri					1 year %
05-03-26	Thu					198.3%
04-03-26	Wed
02-03-26	Mon					*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-02-26	Fri	9.17	0.34	562.41k	3.9%
26-02-26	Thu	8.83	-0.01	395.98k	-0.1%
25-02-26	Wed	8.84	-0.13	530.06k	-1.5%
24-02-26	Tue	8.97	-0.06	478.95k	-0.7%
23-02-26	Mon	9.03	-0.38	643.18k	-4.0%
20-02-26	Fri	9.41	-0.11	709.65k	-1.2%
19-02-26	Thu	9.52	0.45	1.26m	5.0%
18-02-26	Wed	9.07	-0.47	1.42m	-4.9%
17-02-26	Tue	9.54	-0.33	510.25k	-3.3%
16-02-26	Mon	9.87	-0.21	1.12m	-2.1%
13-02-26	Fri	10.08	-0.19	1.54m	-1.9%
12-02-26	Thu	10.27	0.48	2.53m	4.9%
11-02-26	Wed	9.79	0.46	447.08k	4.9%
10-02-26	Tue	9.33	0.44	510.45k	4.9%
09-02-26	Mon	8.89	0.16	751.29k	1.8%
06-02-26	Fri	8.73	0.03	661.19k	0.3%
05-02-26	Thu	8.7	-0.11	733.43k	-1.2%
04-02-26	Wed	8.81	-0.31	1.24m	-3.4%
03-02-26	Tue	9.12	0.04	1.09m	0.4%
02-02-26	Mon	9.08	0.06	827.95k	0.7%
01-02-26	Sun	9.02	-0.45	1.01m	-4.8%
30-01-26	Fri	9.47	0.21	2.07m	2.3%
29-01-26	Thu	9.26	-0.42	1.57m	-4.3%
28-01-26	Wed	9.68	-0.1	1.22m	-1.0%
27-01-26	Tue	9.78	-0.29	941.71k	-2.9%
23-01-26	Fri	10.07	-0.35	1.17m	-3.4%
22-01-26	Thu	10.42	-0.5	2.23m	-4.6%
21-01-26	Wed	10.92	-0.57	3.63m	-5.0%
20-01-26	Tue	11.49	0.54	1.61m	4.9%
19-01-26	Mon	10.95	0.52	1.59m	5.0%
16-01-26	Fri	10.43	0.48	2.38m	4.8%
14-01-26	Wed	9.95	0.46	1.77m	4.8%
13-01-26	Tue	9.49	-0.29	2.66m	-3.0%
12-01-26	Mon	9.78	-0.46	6.82m	-4.5%
09-01-26	Fri	10.24	-0.53	279.94k	-4.9%
08-01-26	Thu	10.77	-0.56	3.63m	-4.9%
07-01-26	Wed	11.33	0.53	12.82m	4.9%
06-01-26	Tue	10.8	-0.56	1.52m	-4.9%
05-01-26	Mon	11.36	-0.59	231.23k	-4.9%
02-01-26	Fri	11.95	-0.62	358.93k	-4.9%
01-01-26	Thu	12.57	-0.66	293.31k	-5.0%
31-12-25	Wed	13.23	-0.69	2.72m	-5.0%
30-12-25	Tue	13.92	0.64	6.98m	4.8%
29-12-25	Mon	13.28	0.63	1.07m	5.0%
26-12-25	Fri	12.65	0.6	1.16m	5.0%
24-12-25	Wed	12.05	0.57	3.79m	5.0%
23-12-25	Tue	11.48	0.54	4.44m	4.9%
22-12-25	Mon	10.94	0.52	1.62m	5.0%
19-12-25	Fri	10.42	0.49	4.96m	4.9%
18-12-25	Thu	9.93	0.47	12.62m	5.0%
17-12-25	Wed	9.46	0.45	1.46m	5.0%
16-12-25	Tue	9.01	0.42	1.14m	4.9%
15-12-25	Mon	8.59	0.4	1.98m	4.9%
12-12-25	Fri	8.19	0.39	4.52m	5.0%
11-12-25	Thu	7.8	-0.28	6.42m	-3.5%
10-12-25	Wed	8.08	0.15	17.99m	1.9%
09-12-25	Tue	7.93	0.09	33.23m	1.1%
08-12-25	Mon	7.84	1.3	23.27m	19.9%
05-12-25	Fri	6.54	1.09	27.55m	20.0%
04-12-25	Thu	5.45	0.1	1.27m	1.9%
03-12-25	Wed	5.35	-0.05	410.52k	-0.9%
02-12-25	Tue	5.4	-0.07	650.06k	-1.3%
01-12-25	Mon	5.47	-0.01	2.4m	-0.2%
28-11-25	Fri	5.48	0.17	3.15m	3.2%
27-11-25	Thu	5.31	0.1	775.8k	1.9%
26-11-25	Wed	5.21	-0.03	431.15k	-0.6%
25-11-25	Tue	5.24	0.17	796.02k	3.4%
24-11-25	Mon	5.07	-0.23	940.78k	-4.3%
21-11-25	Fri	5.3	0.15	6.68m	2.9%
20-11-25	Thu	5.15	0.46	1.12m	9.8%
19-11-25	Wed	4.69	-0.17	585.62k	-3.5%
18-11-25	Tue	4.86	-0.08	474.31k	-1.6%
17-11-25	Mon	4.94	-0.06	558.71k	-1.2%
14-11-25	Fri	5	0.03	505.07k	0.6%
13-11-25	Thu	4.97	-0.06	717.81k	-1.2%
12-11-25	Wed	5.03	-0.03	515.75k	-0.6%
11-11-25	Tue	5.06	0	334.43k	0.0%
10-11-25	Mon	5.06	0	851.17k	0.0%
07-11-25	Fri	5.06	-0.04	549.93k	-0.8%
06-11-25	Thu	5.1	-0.06	575.95k	-1.2%
04-11-25	Tue	5.16	0.07	687.61k	1.4%
03-11-25	Mon	5.09	-0.07	876.5k	-1.4%
31-10-25	Fri	5.16	-0.07	372.67k	-1.3%
30-10-25	Thu	5.23	0.03	765.18k	0.6%
29-10-25	Wed	5.2	0.06	844.13k	1.2%
28-10-25	Tue	5.14	-0.06	867.24k	-1.2%
27-10-25	Mon	5.2	0.03	848.57k	0.6%
24-10-25	Fri	5.17	-0.03	478.79k	-0.6%
23-10-25	Thu	5.2	-0.05	715.48k	-1.0%
21-10-25	Tue	5.25	0.08	414.6k	1.5%
20-10-25	Mon	5.17	-0.1	518.3k	-1.9%
17-10-25	Fri	5.27	0.05	996.47k	1.0%
16-10-25	Thu	5.22	0	951.19k	0.0%
15-10-25	Wed	5.22	0.19	1.25m	3.8%
14-10-25	Tue	5.03	-0.06	1.42m	-1.2%
13-10-25	Mon	5.09	-0.1	1.67m	-1.9%
10-10-25	Fri	5.19	-0.06	955.1k	-1.1%
09-10-25	Thu	5.25	-0.24	1.15m	-4.4%
08-10-25	Wed	5.49	0.05	885.01k	0.9%
07-10-25	Tue	5.44	-0.05	845.99k	-0.9%
06-10-25	Mon	5.49	-0.15	1.59m	-2.7%
03-10-25	Fri	5.64	0.08	2.33m	1.4%
01-10-25	Wed	5.56	0.12	632.95k	2.2%
30-09-25	Tue	5.44	-0.03	776.54k	-0.5%
29-09-25	Mon	5.47	-0.29	2.57m	-5.0%
26-09-25	Fri	5.76	-0.21	923.68k	-3.5%
25-09-25	Thu	5.97	-0.03	1.76m	-0.5%
24-09-25	Wed	6	0.28	3.59m	4.9%
23-09-25	Tue	5.72	-0.31	2.05m	-5.1%
22-09-25	Mon	6.03	-0.28	8.27m	-4.4%
19-09-25	Fri	6.31	0.3	148.98k	5.0%
18-09-25	Thu	6.01	0.28	174.02k	4.9%
17-09-25	Wed	5.73	0.27	1.69m	4.9%
16-09-25	Tue	5.46	0.26	994.22k	5.0%
15-09-25	Mon	5.2	0.21	3.21m	4.2%
12-09-25	Fri	4.99	-0.21	3.35m	-4.0%
11-09-25	Thu	5.2	-0.07	562.88k	-1.3%
10-09-25	Wed	5.27	0.01	640.87k	0.2%
09-09-25	Tue	5.26	-0.13	854.48k	-2.4%
08-09-25	Mon	5.39	0.08	1.28m	1.5%
05-09-25	Fri	5.31	0	502.24k	0.0%
04-09-25	Thu	5.31	0.01	313.99k	0.2%
03-09-25	Wed	5.3	0.07	437.58k	1.3%
02-09-25	Tue	5.23	0.11	306.11k	2.1%
01-09-25	Mon	5.12	-0.05	586.1k	-1.0%
29-08-25	Fri	5.17	-0.26	830.23k	-4.8%
28-08-25	Thu	5.43	-0.2	694.87k	-3.6%
26-08-25	Tue	5.63	0.2	1.8m	3.7%
25-08-25	Mon	5.43	0.25	588.36k	4.8%
22-08-25	Fri	5.18	-0.11	257.13k	-2.1%
21-08-25	Thu	5.29	-0.11	223.89k	-2.0%
20-08-25	Wed	5.4	0.1	159.35k	1.9%
19-08-25	Tue	5.3	0.01	446.79k	0.2%
18-08-25	Mon	5.29	-0.11	711.07k	-2.0%
14-08-25	Thu	5.4	0.1	66.4k	1.9%
13-08-25	Wed	5.3	0.1	427.39k	1.9%
12-08-25	Tue	5.2	0.1	71.03k	2.0%
11-08-25	Mon	5.1	0.1	243.93k	2.0%
08-08-25	Fri	5	-0.06	211.52k	-1.2%
07-08-25	Thu	5.06	-0.11	315.77k	-2.1%
06-08-25	Wed	5.17	-0.11	179.88k	-2.1%
05-08-25	Tue	5.28	-0.11	124.4k	-2.0%
04-08-25	Mon	5.39	-0.11	305.12k	-2.0%
01-08-25	Fri	5.5	0.1	660.8k	1.9%
31-07-25	Thu	5.4	-0.12	158.51k	-2.2%
30-07-25	Wed	5.52	-0.12	281.64k	-2.1%
29-07-25	Tue	5.64	-0.12	214.27k	-2.1%
28-07-25	Mon	5.76	-0.12	127.68k	-2.0%
25-07-25	Fri	5.88	-0.12	183.99k	-2.0%
24-07-25	Thu	6	-0.04	1.29m	-0.7%
23-07-25	Wed	6.04	0.11	988.15k	1.9%
22-07-25	Tue	5.93	-0.13	829.48k	-2.1%
21-07-25	Mon	6.06	-0.04	1.99m	-0.7%
18-07-25	Fri	6.1	-0.13	254.95k	-2.1%
17-07-25	Thu	6.23	-0.13	451.31k	-2.0%
16-07-25	Wed	6.36	-0.13	885.18k	-2.0%
15-07-25	Tue	6.49	0.3	2.17m	4.8%
14-07-25	Mon	6.19	0.29	5.42m	4.9%
11-07-25	Fri	5.9	0.28	582.65k	5.0%
10-07-25	Thu	5.62	0.26	585.47k	4.9%
09-07-25	Wed	5.36	0.25	2.04m	4.9%
08-07-25	Tue	5.11	-0.27	2.31m	-5.0%
07-07-25	Mon	5.38	-0.14	3.88m	-2.5%
04-07-25	Fri	5.52	-0.12	267.5k	-2.1%
03-07-25	Thu	5.64	-0.12	1.74m	-2.1%
02-07-25	Wed	5.76	-0.12	242.97k	-2.0%
01-07-25	Tue	5.88	-0.13	355.92k	-2.2%
30-06-25	Mon	6.01	-0.13	1.69m	-2.1%
27-06-25	Fri	6.14	-0.13	198.84k	-2.1%
26-06-25	Thu	6.27	-0.13	333.54k	-2.0%
25-06-25	Wed	6.4	-0.14	729.94k	-2.1%
24-06-25	Tue	6.54	0.12	5.81m	1.9%
23-06-25	Mon	6.42	-0.14	129.77k	-2.1%
20-06-25	Fri	6.56	-0.14	173.94k	-2.1%
19-06-25	Thu	6.7	-0.14	311.3k	-2.0%
18-06-25	Wed	6.84	-0.14	2.77m	-2.0%
17-06-25	Tue	6.98	0.13	8.4m	1.9%
16-06-25	Mon	6.85	0.13	10.68m	1.9%
13-06-25	Fri	6.99	-0.14	3.66m	-2.0%
12-06-25	Thu	6.86	0.13	483.99k	1.9%
11-06-25	Wed	6.73	0.13	1.53m	2.0%
10-06-25	Tue	6.6	0.12	235.66k	1.9%
09-06-25	Mon	6.48	0.12	6.12m	1.9%
06-06-25	Fri	6.36	0.12	260.44k	1.9%
05-06-25	Thu	6.24	0.12	186.91k	2.0%
04-06-25	Wed	6.12	0.12	7.82m	2.0%
03-06-25	Tue	6	0.11	1.16m	1.9%
02-06-25	Mon	5.89	0.11	215.64k	1.9%
30-05-25	Fri	5.78	0.11	176.52k	1.9%
29-05-25	Thu	5.67	0.11	105.06k	2.0%
28-05-25	Wed	5.56	0.1	202.97k	1.8%
27-05-25	Tue	5.46	0.1	119.59k	1.9%
26-05-25	Mon	5.36	0.1	353.23k	1.9%
23-05-25	Fri	5.26	0.1	312.91k	1.9%
22-05-25	Thu	5.16	0.1	1.51m	2.0%
21-05-25	Wed	5.06	0.09	4.16m	1.8%
20-05-25	Tue	4.97	0.09	463.71k	1.8%
19-05-25	Mon	4.88	0.09	181.83k	1.9%
16-05-25	Fri	4.79	0.09	294.24k	1.9%
15-05-25	Thu	4.7	0.09	120.95k	2.0%
14-05-25	Wed	4.61	0.09	270.4k	2.0%
13-05-25	Tue	4.52	0.08	162.53k	1.8%
12-05-25	Mon	4.44	0.08	217.03k	1.8%
09-05-25	Fri	4.36	0.08	442.2k	1.9%
08-05-25	Thu	4.28	0.08	1.3m	1.9%
07-05-25	Wed	4.2	0.08	1.85m	1.9%
06-05-25	Tue	4.12	0.07	1.88m	1.7%
05-05-25	Mon	4.05	0.07	2.47m	1.8%
02-05-25	Fri	3.98	0.05	2.47m	1.3%
30-04-25	Wed	3.93	0.07	147.85k	1.8%
29-04-25	Tue	3.86	0.07	1.59m	1.8%
28-04-25	Mon	3.79	0.18	4.22m	5.0%
25-04-25	Fri	3.61	0.17	323.81k	4.9%
24-04-25	Thu	3.44	0.16	137.91k	4.9%
23-04-25	Wed	3.28	0.15	331.64k	4.8%