Kesoram Industries Ltd KESORAMIND

NSE · India · Non-Energy Minerals

INR 10.80-0.12 (-1.10%)

Market closed· Oct 1, 2026, 9:58 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.73	-1.74%	INR 10.70	INR 10.92	INR 10.42	601.03K
2026-09-30	INR 10.92	+0.74%	INR 11.08	INR 11.10	INR 10.56	547.87K
2026-09-29	INR 10.84	-1.63%	INR 10.87	INR 11.24	INR 10.52	995.64K
2026-09-28	INR 11.02	-4.75%	INR 11.38	INR 11.38	INR 11.00	516.77K
2026-09-25	INR 11.57	+1.58%	INR 11.39	INR 11.69	INR 10.85	353.97K
2026-09-24	INR 11.39	-1.56%	INR 11.70	INR 11.89	INR 11.21	232.73K
2026-09-23	INR 11.57	+1.94%	INR 11.35	INR 11.79	INR 11.00	362.69K
2026-09-22	INR 11.35	-2.66%	INR 11.50	INR 11.66	INR 11.25	344.51K
2026-09-21	INR 11.66	-2.35%	INR 11.99	INR 11.99	INR 11.43	378.04K
2026-09-18	INR 11.94	-3.24%	INR 12.30	INR 12.50	INR 11.88	423.81K
2026-09-17	INR 12.34	-0.16%	INR 12.48	INR 12.63	INR 12.09	380.15K
2026-09-16	INR 12.36	-1.90%	INR 12.10	INR 13.00	INR 11.97	995.45K
2026-09-15	INR 12.60	+4.91%	INR 12.61	INR 12.61	INR 12.01	1.55M
2026-09-14	INR 12.01	0.00%	INR 12.01	INR 12.01	INR 12.01	0
2026-09-11	INR 12.01	+1.95%	INR 12.01	INR 12.01	INR 12.00	964.63K
2026-09-10	INR 11.78	+1.99%	INR 11.78	INR 11.78	INR 11.78	330.24K
2026-09-09	INR 11.55	+1.94%	INR 11.55	INR 11.55	INR 11.55	246.53K
2026-09-08	INR 11.33	+1.98%	INR 11.33	INR 11.33	INR 11.33	139.67K
2026-09-07	INR 11.11	+1.93%	INR 11.11	INR 11.11	INR 11.11	293.44K
2026-09-04	INR 10.90	-1.36%	INR 10.90	INR 11.05	INR 10.90	119.86K
2026-09-03	INR 11.05	-1.95%	INR 11.05	INR 11.15	INR 11.05	161.19K
2026-09-02	INR 11.27	+1.53%	INR 11.27	INR 11.32	INR 11.10	229.87K
2026-09-01	INR 11.10	0.00%	INR 11.10	INR 11.10	INR 11.00	83.59K
2026-08-31	INR 11.10	-1.77%	INR 11.10	INR 11.24	INR 11.08	151.66K
2026-08-28	INR 11.30	+1.71%	INR 11.30	INR 11.30	INR 11.11	223.54K
2026-08-27	INR 11.11	0.00%	INR 11.11	INR 11.11	INR 10.89	293.57K
2026-08-26	INR 11.11	-1.94%	INR 11.11	INR 11.14	INR 11.11	210.19K
2026-08-25	INR 11.33	-0.18%	INR 11.33	INR 11.35	INR 11.33	106.60K
2026-08-24	INR 11.35	-1.30%	INR 11.35	INR 11.43	INR 11.35	113.43K
2026-08-21	INR 11.50	-1.54%	INR 11.50	INR 11.58	INR 11.45	207.22K
2026-08-20	INR 11.68	-0.34%	INR 11.68	INR 11.69	INR 11.53	229.67K
2026-08-19	INR 11.72	-1.92%	INR 11.72	INR 12.18	INR 11.72	611.32K
2026-08-18	INR 11.95	+1.96%	INR 11.95	INR 11.95	INR 11.95	190.94K
2026-08-17	INR 11.72	+0.17%	INR 11.72	INR 11.72	INR 11.47	280.01K
2026-08-14	INR 11.70	-1.43%	INR 11.70	INR 11.87	INR 11.64	287.23K
2026-08-13	INR 11.87	-1.98%	INR 11.87	INR 11.87	INR 11.87	130.55K
2026-08-12	INR 12.11	-1.94%	INR 12.11	INR 12.11	INR 12.11	167.01K
2026-08-11	INR 12.35	-1.98%	INR 12.35	INR 12.35	INR 12.35	94.79K
2026-08-10	INR 12.60	-1.10%	INR 12.60	INR 12.60	INR 12.49	726.84K
2026-08-07	INR 12.74	-2.00%	INR 12.74	INR 12.74	INR 12.74	788.46K
2026-08-06	INR 13.00	-1.96%	INR 13.00	INR 13.00	INR 13.00	225.72K
2026-08-05	INR 13.26	-2.00%	INR 13.26	INR 13.26	INR 13.26	406.91K
2026-08-04	INR 13.53	+2.97%	INR 13.60	INR 13.75	INR 12.50	2.23M
2026-08-03	INR 13.14	+4.95%	INR 13.14	INR 13.14	INR 13.14	1.05M
2026-07-31	INR 12.52	+4.95%	INR 12.52	INR 12.52	INR 12.52	865.72K
2026-07-30	INR 11.93	+4.93%	INR 11.55	INR 11.93	INR 11.55	791.01K
2026-07-29	INR 11.37	+3.18%	INR 11.09	INR 11.57	INR 10.62	892.00K
2026-07-28	INR 11.02	-3.76%	INR 11.30	INR 11.57	INR 11.00	372.49K
2026-07-27	INR 11.45	-2.30%	INR 11.66	INR 12.10	INR 11.14	637.26K
2026-07-24	INR 11.72	-1.92%	INR 11.72	INR 11.72	INR 11.72	93.76K
2026-07-23	INR 11.95	-1.16%	INR 11.95	INR 12.33	INR 11.95	1.14M
2026-07-22	INR 12.09	+1.94%	INR 12.09	INR 12.09	INR 12.09	767.24K
2026-07-21	INR 11.86	+1.98%	INR 11.86	INR 11.86	INR 11.86	123.10K
2026-07-20	INR 11.63	+1.93%	INR 11.63	INR 11.63	INR 11.63	180.11K
2026-07-17	INR 11.41	+1.97%	INR 11.41	INR 11.41	INR 11.41	233.14K
2026-07-16	INR 11.19	+1.91%	INR 11.19	INR 11.19	INR 11.19	263.60K
2026-07-15	INR 10.98	+1.95%	INR 10.98	INR 10.98	INR 10.98	125.73K
2026-07-14	INR 10.77	+1.99%	INR 10.77	INR 10.77	INR 10.35	257.15K
2026-07-13	INR 10.56	+1.83%	INR 10.56	INR 10.57	INR 10.56	452.59K
2026-07-10	INR 10.37	+1.97%	INR 10.37	INR 10.37	INR 10.37	230.72K
2026-07-09	INR 10.17	-1.83%	INR 10.17	INR 10.22	INR 10.17	314.38K
2026-07-08	INR 10.36	-1.99%	INR 10.36	INR 10.36	INR 10.36	181.33K
2026-07-07	INR 10.57	-1.95%	INR 10.57	INR 10.57	INR 10.57	135.08K
2026-07-06	INR 10.78	-2.00%	INR 10.78	INR 10.81	INR 10.78	153.91K
2026-07-03	INR 11.00	+0.46%	INR 11.00	INR 11.05	INR 11.00	269.24K
2026-07-02	INR 10.95	-1.79%	INR 10.95	INR 11.15	INR 10.95	225.26K
2026-07-01	INR 11.15	-1.93%	INR 11.15	INR 11.37	INR 11.15	141.37K
2026-06-30	INR 11.37	+0.18%	INR 11.37	INR 11.37	INR 11.36	367.17K
2026-06-29	INR 11.35	+1.98%	INR 11.35	INR 11.35	INR 11.13	266.82K
2026-06-26	INR 11.13	0.00%	INR 11.13	INR 11.13	INR 11.13	0
2026-06-25	INR 11.13	-1.94%	INR 11.13	INR 11.13	INR 11.13	142.58K
2026-06-24	INR 11.35	-1.99%	INR 11.35	INR 11.35	INR 11.35	81.48K
2026-06-23	INR 11.58	-1.95%	INR 11.58	INR 11.58	INR 11.58	195.86K
2026-06-22	INR 11.81	-1.99%	INR 11.81	INR 11.81	INR 11.81	94.55K
2026-06-19	INR 12.05	-1.95%	INR 12.05	INR 12.05	INR 12.05	249.16K
2026-06-18	INR 12.29	-0.32%	INR 12.33	INR 12.85	INR 12.10	648.53K
2026-06-17	INR 12.33	+1.99%	INR 12.59	INR 12.65	INR 12.01	1.67M
2026-06-16	INR 12.09	+4.95%	INR 12.09	INR 12.09	INR 12.09	268.99K
2026-06-15	INR 11.52	+4.92%	INR 11.52	INR 11.52	INR 11.52	151.65K
2026-06-12	INR 10.98	+4.97%	INR 10.65	INR 10.98	INR 10.50	548.34K
2026-06-11	INR 10.46	-3.77%	INR 10.80	INR 10.96	INR 10.40	889.09K
2026-06-10	INR 10.87	+0.18%	INR 10.85	INR 11.20	INR 10.66	669.73K
2026-06-09	INR 10.85	-2.43%	INR 11.26	INR 11.43	INR 10.66	800.61K
2026-06-08	INR 11.12	-3.89%	INR 11.35	INR 11.54	INR 11.01	937.78K
2026-06-05	INR 11.57	-3.42%	INR 11.69	INR 11.88	INR 11.45	996.02K
2026-06-04	INR 11.98	+0.93%	INR 11.90	INR 12.46	INR 11.29	1.42M
2026-06-03	INR 11.87	-0.92%	INR 11.98	INR 12.17	INR 11.46	816.86K
2026-06-02	INR 11.98	-3.54%	INR 12.30	INR 12.80	INR 11.90	679.83K
2026-06-01	INR 12.42	-0.72%	INR 11.89	INR 13.13	INR 11.89	1.64M
2026-05-29	INR 12.51	-4.94%	INR 12.51	INR 13.13	INR 12.51	1.05M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 10.73	-1.74%	INR 10.70	INR 10.92	INR 10.42	601.03K
2026-09-30	INR 10.92	+0.74%	INR 11.08	INR 11.10	INR 10.56	547.87K
2026-09-29	INR 10.84	-1.63%	INR 10.87	INR 11.24	INR 10.52	995.64K
2026-09-28	INR 11.02	-4.75%	INR 11.38	INR 11.38	INR 11.00	516.77K
2026-09-25	INR 11.57	+1.58%	INR 11.39	INR 11.69	INR 10.85	353.97K
2026-09-24	INR 11.39	-1.56%	INR 11.70	INR 11.89	INR 11.21	232.73K
2026-09-23	INR 11.57	+1.94%	INR 11.35	INR 11.79	INR 11.00	362.69K
2026-09-22	INR 11.35	-2.66%	INR 11.50	INR 11.66	INR 11.25	344.51K
2026-09-21	INR 11.66	-2.35%	INR 11.99	INR 11.99	INR 11.43	378.04K
2026-09-18	INR 11.94	-3.24%	INR 12.30	INR 12.50	INR 11.88	423.81K
2026-09-17	INR 12.34	-0.16%	INR 12.48	INR 12.63	INR 12.09	380.15K
2026-09-16	INR 12.36	-1.90%	INR 12.10	INR 13.00	INR 11.97	995.45K
2026-09-15	INR 12.60	+4.91%	INR 12.61	INR 12.61	INR 12.01	1.55M
2026-09-14	INR 12.01	0.00%	INR 12.01	INR 12.01	INR 12.01	0
2026-09-11	INR 12.01	+1.95%	INR 12.01	INR 12.01	INR 12.00	964.63K
2026-09-10	INR 11.78	+1.99%	INR 11.78	INR 11.78	INR 11.78	330.24K
2026-09-09	INR 11.55	+1.94%	INR 11.55	INR 11.55	INR 11.55	246.53K
2026-09-08	INR 11.33	+1.98%	INR 11.33	INR 11.33	INR 11.33	139.67K
2026-09-07	INR 11.11	+1.93%	INR 11.11	INR 11.11	INR 11.11	293.44K
2026-09-04	INR 10.90	-1.36%	INR 10.90	INR 11.05	INR 10.90	119.86K
2026-09-03	INR 11.05	-1.95%	INR 11.05	INR 11.15	INR 11.05	161.19K
2026-09-02	INR 11.27	+1.53%	INR 11.27	INR 11.32	INR 11.10	229.87K
2026-09-01	INR 11.10	0.00%	INR 11.10	INR 11.10	INR 11.00	83.59K
2026-08-31	INR 11.10	-1.77%	INR 11.10	INR 11.24	INR 11.08	151.66K
2026-08-28	INR 11.30	+1.71%	INR 11.30	INR 11.30	INR 11.11	223.54K
2026-08-27	INR 11.11	0.00%	INR 11.11	INR 11.11	INR 10.89	293.57K
2026-08-26	INR 11.11	-1.94%	INR 11.11	INR 11.14	INR 11.11	210.19K
2026-08-25	INR 11.33	-0.18%	INR 11.33	INR 11.35	INR 11.33	106.60K
2026-08-24	INR 11.35	-1.30%	INR 11.35	INR 11.43	INR 11.35	113.43K
2026-08-21	INR 11.50	-1.54%	INR 11.50	INR 11.58	INR 11.45	207.22K
2026-08-20	INR 11.68	-0.34%	INR 11.68	INR 11.69	INR 11.53	229.67K
2026-08-19	INR 11.72	-1.92%	INR 11.72	INR 12.18	INR 11.72	611.32K
2026-08-18	INR 11.95	+1.96%	INR 11.95	INR 11.95	INR 11.95	190.94K
2026-08-17	INR 11.72	+0.17%	INR 11.72	INR 11.72	INR 11.47	280.01K
2026-08-14	INR 11.70	-1.43%	INR 11.70	INR 11.87	INR 11.64	287.23K
2026-08-13	INR 11.87	-1.98%	INR 11.87	INR 11.87	INR 11.87	130.55K
2026-08-12	INR 12.11	-1.94%	INR 12.11	INR 12.11	INR 12.11	167.01K
2026-08-11	INR 12.35	-1.98%	INR 12.35	INR 12.35	INR 12.35	94.79K
2026-08-10	INR 12.60	-1.10%	INR 12.60	INR 12.60	INR 12.49	726.84K
2026-08-07	INR 12.74	-2.00%	INR 12.74	INR 12.74	INR 12.74	788.46K
2026-08-06	INR 13.00	-1.96%	INR 13.00	INR 13.00	INR 13.00	225.72K
2026-08-05	INR 13.26	-2.00%	INR 13.26	INR 13.26	INR 13.26	406.91K
2026-08-04	INR 13.53	+2.97%	INR 13.60	INR 13.75	INR 12.50	2.23M
2026-08-03	INR 13.14	+4.95%	INR 13.14	INR 13.14	INR 13.14	1.05M
2026-07-31	INR 12.52	+4.95%	INR 12.52	INR 12.52	INR 12.52	865.72K
2026-07-30	INR 11.93	+4.93%	INR 11.55	INR 11.93	INR 11.55	791.01K
2026-07-29	INR 11.37	+3.18%	INR 11.09	INR 11.57	INR 10.62	892.00K
2026-07-28	INR 11.02	-3.76%	INR 11.30	INR 11.57	INR 11.00	372.49K
2026-07-27	INR 11.45	-2.30%	INR 11.66	INR 12.10	INR 11.14	637.26K
2026-07-24	INR 11.72	-1.92%	INR 11.72	INR 11.72	INR 11.72	93.76K
2026-07-23	INR 11.95	-1.16%	INR 11.95	INR 12.33	INR 11.95	1.14M
2026-07-22	INR 12.09	+1.94%	INR 12.09	INR 12.09	INR 12.09	767.24K
2026-07-21	INR 11.86	+1.98%	INR 11.86	INR 11.86	INR 11.86	123.10K
2026-07-20	INR 11.63	+1.93%	INR 11.63	INR 11.63	INR 11.63	180.11K
2026-07-17	INR 11.41	+1.97%	INR 11.41	INR 11.41	INR 11.41	233.14K
2026-07-16	INR 11.19	+1.91%	INR 11.19	INR 11.19	INR 11.19	263.60K
2026-07-15	INR 10.98	+1.95%	INR 10.98	INR 10.98	INR 10.98	125.73K
2026-07-14	INR 10.77	+1.99%	INR 10.77	INR 10.77	INR 10.35	257.15K
2026-07-13	INR 10.56	+1.83%	INR 10.56	INR 10.57	INR 10.56	452.59K
2026-07-10	INR 10.37	+1.97%	INR 10.37	INR 10.37	INR 10.37	230.72K
2026-07-09	INR 10.17	-1.83%	INR 10.17	INR 10.22	INR 10.17	314.38K
2026-07-08	INR 10.36	-1.99%	INR 10.36	INR 10.36	INR 10.36	181.33K
2026-07-07	INR 10.57	-1.95%	INR 10.57	INR 10.57	INR 10.57	135.08K
2026-07-06	INR 10.78	-2.00%	INR 10.78	INR 10.81	INR 10.78	153.91K
2026-07-03	INR 11.00	+0.46%	INR 11.00	INR 11.05	INR 11.00	269.24K
2026-07-02	INR 10.95	-1.79%	INR 10.95	INR 11.15	INR 10.95	225.26K
2026-07-01	INR 11.15	-1.93%	INR 11.15	INR 11.37	INR 11.15	141.37K
2026-06-30	INR 11.37	+0.18%	INR 11.37	INR 11.37	INR 11.36	367.17K
2026-06-29	INR 11.35	+1.98%	INR 11.35	INR 11.35	INR 11.13	266.82K
2026-06-26	INR 11.13	0.00%	INR 11.13	INR 11.13	INR 11.13	0
2026-06-25	INR 11.13	-1.94%	INR 11.13	INR 11.13	INR 11.13	142.58K
2026-06-24	INR 11.35	-1.99%	INR 11.35	INR 11.35	INR 11.35	81.48K
2026-06-23	INR 11.58	-1.95%	INR 11.58	INR 11.58	INR 11.58	195.86K
2026-06-22	INR 11.81	-1.99%	INR 11.81	INR 11.81	INR 11.81	94.55K
2026-06-19	INR 12.05	-1.95%	INR 12.05	INR 12.05	INR 12.05	249.16K
2026-06-18	INR 12.29	-0.32%	INR 12.33	INR 12.85	INR 12.10	648.53K
2026-06-17	INR 12.33	+1.99%	INR 12.59	INR 12.65	INR 12.01	1.67M
2026-06-16	INR 12.09	+4.95%	INR 12.09	INR 12.09	INR 12.09	268.99K
2026-06-15	INR 11.52	+4.92%	INR 11.52	INR 11.52	INR 11.52	151.65K
2026-06-12	INR 10.98	+4.97%	INR 10.65	INR 10.98	INR 10.50	548.34K
2026-06-11	INR 10.46	-3.77%	INR 10.80	INR 10.96	INR 10.40	889.09K
2026-06-10	INR 10.87	+0.18%	INR 10.85	INR 11.20	INR 10.66	669.73K
2026-06-09	INR 10.85	-2.43%	INR 11.26	INR 11.43	INR 10.66	800.61K
2026-06-08	INR 11.12	-3.89%	INR 11.35	INR 11.54	INR 11.01	937.78K
2026-06-05	INR 11.57	-3.42%	INR 11.69	INR 11.88	INR 11.45	996.02K
2026-06-04	INR 11.98	+0.93%	INR 11.90	INR 12.46	INR 11.29	1.42M
2026-06-03	INR 11.87	-0.92%	INR 11.98	INR 12.17	INR 11.46	816.86K
2026-06-02	INR 11.98	-3.54%	INR 12.30	INR 12.80	INR 11.90	679.83K
2026-06-01	INR 12.42	-0.72%	INR 11.89	INR 13.13	INR 11.89	1.64M
2026-05-29	INR 12.51	-4.94%	INR 12.51	INR 13.13	INR 12.51	1.05M