Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Kesoram Industries Limited (KESORAMIND.NS)

3.4400
+0.1600
+(4.88%)
As of 3:27:32 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.44003.44003.44003.44003.4400137,915
Apr 23, 20253.28003.28003.28003.28003.2800331,639
Apr 22, 20253.00003.13002.84003.13003.13007,226,058
Apr 21, 20253.08003.14002.99002.99002.99005,639,156
Apr 17, 20253.15003.40003.15003.15003.15005,481,726
Apr 16, 20253.43003.46003.32003.32003.32004,064,717
Apr 15, 20253.62003.74003.47003.50003.50004,321,575
Apr 11, 20253.94003.94003.61003.66003.66002,170,195
Apr 9, 20253.65004.00003.65003.81003.81004,834,515
Apr 8, 20253.79004.00003.79003.81003.81004,501,993
Apr 7, 20253.99003.99003.99003.99003.9900242,067
Apr 4, 20254.33004.33004.08004.20004.20006,835,760
Apr 3, 20253.97004.30003.97004.30004.30009,157,791
Apr 2, 20253.78004.17003.78004.10004.100014,872,070
Apr 1, 20253.98003.98003.98003.98003.98002,900,365
Mar 28, 20254.19004.53004.19004.19004.190029,850,842
Mar 27, 20254.42004.42004.42004.42004.42002,589,765
Mar 26, 20254.92004.92004.92004.92004.92001,058,003
Mar 25, 20255.47005.47005.47005.47005.47003,927,836
Mar 24, 20256.08006.08006.08006.08006.0800372,683
Mar 21, 20256.41006.41006.41006.41006.4100298,812
Mar 20, 20256.75006.75006.75006.75006.7500252,537
Mar 19, 20257.11007.11007.11007.11007.1100159,447
Mar 18, 20257.89007.89007.89007.89007.8900-
Mar 17, 20257.89007.89007.89007.89007.8900124,802
Mar 13, 20258.31008.31008.31008.31008.3100146,404
Mar 12, 20258.75008.75008.75008.75008.7500207,955
Mar 11, 20259.22009.22009.22009.22009.2200159,649
Mar 10, 202510.230010.23009.71009.71009.7100435,531
Mar 7, 20259.63479.71279.58829.62159.6215122,642,391
Mar 6, 20259.55959.64649.42889.63239.632338,120,250
Mar 5, 20259.39979.54549.35049.51029.510218,418,828
Mar 4, 20259.39979.50039.30579.41669.416621,767,890
Mar 3, 20259.874810.22159.874810.014910.014926,088,447
Feb 28, 2025200.6500209.9000190.0800195.6600195.66001,949,745
Feb 27, 2025211.3000213.8000198.5200201.9500201.95004,198,049
Feb 25, 2025208.1200210.9800207.1000209.2900209.2900994,768
Feb 24, 2025207.1500213.0000207.1500210.7500210.75001,226,598
Feb 21, 2025215.3900215.8000210.1000212.7700212.7700412,677
Feb 20, 2025213.0000217.3000213.0000215.0700215.0700594,057
Feb 19, 2025213.7000218.6500213.1200215.6500215.65001,539,242
Feb 18, 2025217.0500217.9500214.8100216.1300216.1300427,718
Feb 17, 2025214.8800219.2200210.0400218.7900218.7900723,297
Feb 14, 2025220.1200221.2600213.1400214.8800214.8800257,600
Feb 13, 2025217.3500222.3800217.3500220.1200220.1200580,636
Feb 12, 2025216.0100220.5200211.2000219.2800219.28001,144,993
Feb 11, 2025217.2500219.6500214.3100215.6900215.6900337,222
Feb 10, 2025223.5000223.5000219.1000220.3100220.3100451,318
Feb 7, 2025218.0200223.4100218.0200221.7900221.79001,287,394
Feb 6, 2025222.1000222.1000216.6100219.4100219.4100149,255
Feb 5, 2025219.3000221.9000218.4000221.0200221.0200576,264
Feb 4, 2025215.0800220.7800212.9500219.6600219.6600220,640
Feb 3, 2025215.1800215.9800209.7600214.2800214.2800239,665
Feb 1, 2025221.4000225.2000206.1100215.1800215.1800457,730
Jan 31, 2025220.0000222.9000217.5200220.2600220.2600169,690
Jan 30, 2025220.2400221.7300218.4700219.9000219.9000156,306
Jan 29, 2025216.0000220.7900215.0400220.2400220.2400235,014
Jan 28, 2025214.4600217.4300211.2000214.7000214.7000863,548
Jan 27, 2025212.0000217.3200211.9900214.4600214.4600417,699
Jan 24, 2025214.3000221.9200214.3000216.0200216.0200481,066
Jan 23, 2025203.5500220.9900203.5500218.6300218.63001,906,054
Jan 22, 2025205.3000207.1000203.6500205.3700205.3700383,894
Jan 21, 2025203.9900210.3200203.9900205.2600205.2600421,868
Jan 20, 2025206.0000206.0000201.3500204.5100204.5100370,012
Jan 17, 2025204.7500206.3000201.5600203.4400203.4400369,557
Jan 16, 2025202.6700208.0700202.6200204.3400204.3400872,925
Jan 15, 2025201.0000204.8900201.0000202.6700202.6700287,362
Jan 14, 2025202.1000206.5700201.5300202.2600202.2600569,459
Jan 13, 2025207.3300208.4800204.0000204.5200204.5200408,661
Jan 10, 2025217.9000217.9000208.6000209.2600209.2600440,705
Jan 9, 2025217.5600220.4000214.8000217.0700217.0700194,781
Jan 8, 2025224.5000224.5000219.3000219.7700219.7700447,597
Jan 7, 2025222.5000224.6600219.2500223.6100223.6100263,925
Jan 6, 2025227.0000227.8500220.1900221.8200221.8200494,143
Jan 3, 2025227.8000228.0100223.1000226.1600226.1600447,645
Jan 2, 2025220.1000227.5000220.1000227.0800227.0800553,630
Jan 1, 2025217.9000221.5000216.8000220.1100220.1100284,618
Dec 31, 2024219.1700219.6000216.7100217.6900217.69002,708,979
Dec 30, 2024220.0000222.5000217.2500219.1700219.1700277,487
Dec 27, 2024220.9300222.8000219.6100220.1600220.1600235,710
Dec 26, 2024218.1500221.4500218.1500220.9300220.9300401,497
Dec 24, 2024220.6800221.7600218.6000219.0200219.0200766,019
Dec 23, 2024221.8300223.1400219.1000221.0800221.0800301,059
Dec 20, 2024226.0000226.0700219.1900220.4100220.4100705,858
Dec 19, 2024223.5000226.9000223.5000225.9500225.95001,142,241
Dec 18, 2024227.9000228.7600223.4100227.0400227.0400364,703
Dec 17, 2024230.2000232.0000226.2000227.6200227.6200617,635
Dec 16, 2024232.4800235.9800229.4000231.0800231.08006,530,069
Dec 13, 2024227.8500233.2700225.9000232.1000232.10002,104,523
Dec 12, 2024230.9500230.9900227.1400228.0200228.0200240,437
Dec 11, 2024227.5000232.7000227.0300230.2200230.2200900,675
Dec 10, 2024227.0000228.1800224.8900226.2900226.2900755,878
Dec 9, 2024230.0000230.3900225.9400228.0400228.0400540,395
Dec 6, 2024233.5000233.5000228.4800228.8400228.84001,243,679
Dec 5, 2024226.1000232.0700226.1000230.9100230.91001,258,352
Dec 4, 2024229.4000230.7000227.1000227.4000227.4000886,090
Dec 3, 2024225.6000231.1500224.5900229.0300229.03001,123,967
Dec 2, 2024215.4500227.5900215.4500225.5700225.57001,403,248
Nov 29, 2024213.5900218.0000212.5100216.9900216.9900729,470
Nov 28, 2024216.0000216.9900212.6100213.5900213.5900483,914
Nov 27, 2024215.3000216.1100210.5300215.4000215.40002,355,971
Nov 26, 2024219.4500220.1700212.4000212.9200212.9200467,826
Nov 25, 2024219.9000222.9600218.5100218.9500218.9500455,039
Nov 22, 2024210.8500217.3800209.5600216.5600216.5600804,580
Nov 21, 2024203.9000210.8200203.5000209.8400209.8400439,542
Nov 19, 2024203.5000208.5100203.5000205.9500205.9500590,460
Nov 18, 2024202.0000206.8500202.0000203.4500203.45001,218,056
Nov 14, 2024205.0100208.0000202.3500205.6300205.6300510,129
Nov 13, 2024207.0000208.9300205.8100206.5600206.5600924,070
Nov 12, 2024211.9000211.9000207.9500209.1700209.17001,321,146
Nov 11, 2024212.0000212.8000206.8800210.5500210.5500559,057
Nov 8, 2024212.4000213.1600209.8800211.7000211.70001,216,861
Nov 7, 2024215.1300215.1300210.2000211.8500211.8500273,598
Nov 6, 2024212.5000215.6600212.3800214.9200214.9200939,743
Nov 5, 2024208.1000213.4100208.0000213.0200213.0200924,950
Nov 4, 2024213.8000213.8000208.1700210.1500210.1500453,129
Nov 1, 2024211.9000211.9000210.9000211.4300211.430024,157
Oct 31, 2024210.5400212.6700210.0400211.3000211.3000486,301
Oct 30, 2024210.9000213.3400208.6200212.5500212.5500358,793
Oct 29, 2024211.0000211.0500206.6000210.0200210.02001,145,469
Oct 28, 2024205.0000212.0300205.0000210.1400210.14001,105,011
Oct 25, 2024208.7500209.9000206.9600208.0000208.0000829,611
Oct 24, 2024204.0000209.4100202.7900208.9000208.90001,453,199
Oct 23, 2024202.5000205.5600202.0000203.7900203.79001,435,639
Oct 22, 2024204.9000210.0400203.1000204.3500204.35004,158,267
Oct 21, 2024207.0000211.4000204.2600206.3600206.36001,410,754
Oct 18, 2024209.0500211.4900206.5100210.1500210.1500633,602
Oct 17, 2024216.0000216.0000207.3800209.0500209.0500478,596
Oct 16, 2024217.9000217.9000213.9700214.7900214.79002,088,319
Oct 15, 2024216.0000216.9900213.8400216.6900216.69001,238,619
Oct 14, 2024216.3800218.0000212.9900214.3600214.3600390,722
Oct 11, 2024216.7000217.4200215.2800216.5800216.5800203,047
Oct 10, 2024215.0000217.7400215.0000216.7000216.7000438,478
Oct 9, 2024217.9000219.0000214.4700215.2500215.2500274,412
Oct 8, 2024213.6700217.9000213.2500216.3800216.3800187,584
Oct 7, 2024217.0000219.7400212.2800213.6700213.6700469,353
Oct 4, 2024224.5000224.5000215.3600217.0500217.0500475,047
Oct 3, 2024220.0000225.9500217.1100222.9400222.9400290,200
Oct 1, 2024225.0000225.4000220.5500224.3100224.3100508,646
Sep 30, 2024225.8000228.0000222.9700223.9900223.9900465,745
Sep 27, 2024228.3100229.6600225.0100225.8000225.8000732,023
Sep 26, 2024224.0000229.0000222.1600228.3100228.3100329,207
Sep 25, 2024222.0100223.8600220.1100223.1600223.1600252,557
Sep 24, 2024226.5000226.5800221.0500222.0100222.0100312,315
Sep 23, 2024223.8600227.9000222.2700225.9500225.9500931,249
Sep 20, 2024219.9000222.0000217.6100221.7400221.7400585,561
Sep 19, 2024218.6500219.7000216.4300217.9500217.9500461,704
Sep 18, 2024219.6500222.1900216.1800217.7400217.7400807,390
Sep 17, 2024218.1000220.3400217.7600218.7300218.7300498,263
Sep 16, 2024220.4000221.5000218.0600219.4200219.4200452,366
Sep 13, 2024220.3000221.9500217.6300219.5000219.5000408,273
Sep 12, 2024217.0000219.5000214.5000219.1000219.1000425,169
Sep 11, 2024218.0000218.8000213.9900214.7700214.7700272,017
Sep 10, 2024220.0000220.0000214.2200216.9900216.99001,604,479
Sep 9, 2024214.0000215.0000209.3400214.0200214.0200557,137
Sep 6, 2024213.0500213.5900210.0000211.7700211.7700277,789
Sep 5, 2024215.0000219.4800213.4800213.9900213.9900817,227
Sep 4, 2024211.0300214.8000210.3300214.1200214.1200415,363
Sep 3, 2024210.6500212.9000209.3800212.0000212.0000289,638
Sep 2, 2024207.0000211.0000205.0800210.6300210.6300349,741
Aug 30, 2024207.0000209.8000206.2500208.8500208.85004,685,695
Aug 29, 2024207.0300207.1800204.5100206.8600206.86001,387,640
Aug 28, 2024208.1000210.2200206.0300207.0300207.03003,390,945
Aug 27, 2024213.9900213.9900208.3200209.7400209.7400234,090
Aug 26, 2024211.4000211.4000208.6900210.3300210.3300235,734
Aug 23, 2024210.4000210.5000207.0000209.6700209.6700378,787
Aug 22, 2024208.0000209.8000206.8500208.3700208.3700106,572
Aug 21, 2024211.5000211.5000205.5600206.7800206.7800260,390
Aug 20, 2024208.5400211.8900207.9900209.1700209.1700272,869
Aug 19, 2024206.1500210.4600206.1500208.5400208.5400234,879
Aug 16, 2024201.1000207.6100201.0000207.0600207.0600332,912
Aug 14, 2024203.6100205.9000200.2900201.4500201.4500738,127
Aug 13, 2024206.0000208.5700205.0000206.5100206.5100125,833
Aug 12, 2024206.8200209.2200205.5100207.5300207.5300228,999
Aug 9, 2024207.8500208.9000206.1600206.8200206.8200162,298
Aug 8, 2024213.2000213.2000206.4600207.0800207.0800519,938
Aug 7, 2024213.0000215.0000211.2100212.6100212.6100194,017
Aug 6, 2024210.0000212.0900209.1200210.3300210.3300513,243
Aug 5, 2024210.0000212.1900208.1300210.0400210.0400471,181
Aug 2, 2024218.2000218.2000212.0000213.9100213.9100181,262
Aug 1, 2024218.6000219.3000215.6000218.4400218.4400255,712
Jul 31, 2024215.6000218.4500215.2700217.1500217.1500234,958
Jul 30, 2024217.7000217.7000212.8600215.0300215.0300312,459
Jul 29, 2024218.0000222.1400216.0000216.7900216.7900952,230
Jul 26, 2024214.0000215.5000209.9700215.0100215.0100427,828
Jul 25, 2024209.0000211.4200207.3200210.0300210.0300965,520
Jul 24, 2024209.0800210.9100204.4500210.1900210.19001,286,245
Jul 23, 2024210.0000212.0000204.3300209.0800209.0800565,160
Jul 22, 2024202.0500209.9700201.5800208.3300208.3300326,922
Jul 19, 2024211.2500211.7500202.0400202.8300202.8300708,633
Jul 18, 2024212.0400212.9900208.5900211.7500211.7500356,522
Jul 16, 2024215.0000216.0400211.8600212.6600212.6600259,925
Jul 15, 2024215.4500216.7100212.1300214.7900214.7900437,664
Jul 12, 2024211.0000213.0000208.3300211.7600211.7600348,611
Jul 11, 2024208.7000212.0400208.0100211.2000211.20001,226,206
Jul 10, 2024213.8000214.0700207.5500211.1400211.1400476,034
Jul 9, 2024210.6400213.9100208.0500213.1400213.1400517,279
Jul 8, 2024213.0000213.4500209.7300210.6300210.6300204,979
Jul 5, 2024212.0000213.1200210.1300212.3600212.3600399,512
Jul 4, 2024215.8500215.8500211.3200212.2300212.2300299,440
Jul 3, 2024215.2900215.2900212.0000214.1600214.1600349,131
Jul 2, 2024215.0000217.9700212.0100213.5900213.5900702,919
Jul 1, 2024209.9900216.4500209.5400214.1800214.18001,335,318
Jun 28, 2024210.9000211.4500206.5400209.9900209.9900711,841
Jun 27, 2024201.9000214.8000201.8900210.5500210.55003,896,725
Jun 26, 2024195.7000203.3000195.6900200.4000200.4000923,851
Jun 25, 2024194.8500197.1100193.3000194.2600194.2600534,771
Jun 24, 2024192.0000195.0000190.4300193.2100193.2100292,678
Jun 21, 2024198.4100198.4100191.6000192.5400192.5400800,560
Jun 20, 2024197.1200199.6400194.4500195.7300195.7300577,967
Jun 19, 2024200.6000200.6000195.7400197.3500197.3500878,205
Jun 18, 2024203.6500203.6500198.8200199.6200199.6200681,933
Jun 14, 2024202.0000205.4500201.6200202.6300202.6300818,851
Jun 13, 2024201.0000203.0000199.1500201.4500201.4500858,228
Jun 12, 2024198.7800201.0000198.6500199.7300199.7300542,415
Jun 11, 2024197.0000199.8000196.6100198.7700198.7700873,736
Jun 10, 2024190.3000199.0000189.7500196.6100196.61001,323,554
Jun 7, 2024181.4000189.7500180.4500188.8000188.8000601,489
Jun 6, 2024180.9000183.5500180.0000181.4000181.4000332,439
Jun 5, 2024179.0000180.9500174.1000180.0500180.0500693,163
Jun 4, 2024190.2000190.2000171.0000178.0500178.05001,364,195
Jun 3, 2024184.1000191.5000184.1000189.2000189.2000918,007
May 31, 2024179.2500182.2000179.0000180.8500180.8500602,769
May 30, 2024183.3000183.3000178.5500179.2500179.2500403,710
May 29, 2024188.0500188.0500182.5500183.4000183.4000489,608
May 28, 2024185.8000189.4000185.8000187.2000187.2000850,267
May 27, 2024189.0000189.0000186.0500186.5500186.5500469,853
May 24, 2024186.0000189.6500179.9000187.6500187.65002,080,705
May 23, 2024180.1000185.8000179.7500185.3000185.30001,232,484
May 22, 2024179.7500181.8000179.5000181.0500181.0500571,222
May 21, 2024179.0000180.6000177.7500179.7500179.7500493,455
May 17, 2024179.0000181.8500178.6000180.4000180.4000853,519
May 16, 2024178.4000179.9000175.3000179.1000179.1000955,739
May 15, 2024178.0000178.4500176.5500177.1500177.1500581,746
May 14, 2024176.5000183.0000176.1000177.7500177.7500428,199
May 13, 2024175.6000178.0500173.6000176.5000176.5000526,694
May 10, 2024176.0000176.2500173.2000175.6000175.6000628,524
May 9, 2024175.1000177.2000172.2000175.7500175.75001,935,646
May 8, 2024176.7500176.7500174.4500175.1500175.1500842,318
May 7, 2024179.4500179.4500175.5500176.8500176.8500712,288
May 6, 2024181.1000182.0000178.4500179.5500179.5500881,442
May 3, 2024185.0000185.0000179.2500181.4500181.45001,019,671
May 2, 2024182.7000185.8500181.4000183.3000183.3000963,546
Apr 30, 2024183.0000185.3000179.7500181.2500181.25001,263,443
Apr 29, 2024177.2000181.8500176.6000181.0500181.05001,165,616
Apr 26, 2024174.1000178.0000173.9500175.8000175.8000661,143
Apr 25, 2024173.5000176.8000172.8000174.6000174.6000638,151
Apr 24, 2024171.5500175.0000171.5500174.1000174.1000589,394

Related Tickers

PRSMJOHNSN.NS Prism Johnson Limited
136.00
+1.01%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
79.65
+1.23%
 
ULTRACEMCO.NS UltraTech Cement Limited
12,180.00
+1.93%
 
INDIACEM.NS The India Cements Limited
291.50
+1.15%
 
CPAC Cementos Pacasmayo S.A.A.
5.47
+0.18%
 
CRH CRH plc
87.81
+2.44%