Kesoram Industries Limited (KESORAMIND.NS) NSE

Currency In INR

KESORAMIND.NS Historical Return

If you invested ₹1000 in Kesoram Industries Limited (KESORAMIND.NS) 10 years ago, it would be worth ₹2,895.42 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,430, while ₹1000 invested 1 year ago would be worth ₹2,626.48. This corresponds to total returns of 189.54%, 343%, 162.65%, respectively, with annualized returns of 11.21%, 34.65%, 162.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KESORAMIND.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	13.1	13.21	13.21	14	12.6	2.63M
November 08, 2026	12.7	13.1	13.1	13.38	11.51	1.67M
November 06, 2026	12.43	12.17	12.17	12.5	12.03	417,086
November 05, 2026	12.44	12.43	12.43	12.91	11.16	1.45M
November 04, 2026	12.23	12.39	12.39	13.1	12	933,441
November 03, 2026	12.02	12.22	12.22	12.35	11.67	781,408
November 02, 2026	12	12.02	12.02	12.56	11.69	1.07M
October 30, 2026	12.99	12.03	12.03	12.99	12	656,224
October 29, 2026	13.04	12.54	12.54	13.29	12.46	981,035
October 28, 2026	12.42	12.77	12.77	13.35	12.37	1.24M
October 27, 2026	13.2	12.63	12.63	13.45	12.02	3.73M
October 26, 2026	11.25	12.23	12.23	12.23	11.21	2.35M
October 23, 2026	11.4	11.12	11.12	11.83	10.82	991,521
October 22, 2026	11.67	11.4	11.4	12.4	10.8	1.13M
October 21, 2026	12.74	11.67	11.67	12.98	11.55	1.03M
October 19, 2026	13.32	12.74	12.74	13.35	12.5	2.2M
October 16, 2026	11.35	12.4	12.4	12.48	11.2	4.92M
October 15, 2026	11.61	11.35	11.35	11.89	11.34	375,934
October 14, 2026	11.69	11.61	11.61	11.9	11.12	512,414
October 13, 2026	10.88	11.44	11.44	11.96	10.88	951,891
October 12, 2026	11.1	10.88	10.88	11.39	10.62	706,711
October 09, 2026	10.5	11.06	11.06	11.61	10.5	1.29M
October 08, 2026	10.99	10.56	10.56	11.23	10.41	370,587
October 07, 2026	11.1	10.81	10.81	11.15	10.75	445,320
October 06, 2026	10.27	10.76	10.76	10.76	10.27	595,493
October 05, 2026	10.69	10.25	10.25	10.99	10.2	1.06M
October 01, 2026	10.7	10.73	10.73	10.92	10.42	601,028
September 30, 2026	11.08	10.92	10.92	11.1	10.56	547,872
September 29, 2026	10.87	10.84	10.84	11.24	10.52	996,326
September 28, 2026	11.38	11.02	11.02	11.38	11	517,273
September 25, 2026	11.39	11.57	11.57	11.69	10.85	360,570
September 24, 2026	11.7	11.39	11.39	11.89	11.21	235,036
September 23, 2026	11.35	11.57	11.57	11.79	11	362,685
September 22, 2026	11.5	11.35	11.35	11.66	11.25	346,096
September 21, 2026	11.99	11.66	11.66	11.99	11.43	379,775
September 18, 2026	12.3	11.94	11.94	12.5	11.88	423,814
September 17, 2026	12.48	12.34	12.34	12.63	12.09	384,815
September 16, 2026	12.1	12.36	12.36	13	11.97	995,449
September 15, 2026	12.61	12.6	12.6	12.61	12.01	1.55M
September 11, 2026	12	12.01	12.01	12.01	12	965,128
September 10, 2026	11.78	11.78	11.78	11.78	11.78	330,493
September 09, 2026	11.55	11.55	11.55	11.55	11.55	246,526
September 08, 2026	11.33	11.33	11.33	11.33	11.33	139,665
September 07, 2026	11.11	11.11	11.11	11.11	11.11	293,437
September 04, 2026	11.05	10.9	10.9	11.05	10.9	122,860
September 03, 2026	11.15	11.05	11.05	11.15	11.05	161,188
September 02, 2026	11.1	11.27	11.27	11.32	11.1	229,968
September 01, 2026	11	11.1	11.1	11.1	11	83,892
August 31, 2026	11.24	11.1	11.1	11.24	11.08	151,658
August 28, 2026	11.11	11.3	11.3	11.3	11.11	223,544
August 27, 2026	10.89	11.11	11.11	11.11	10.89	293,572
August 26, 2026	11.14	11.11	11.11	11.14	11.11	210,188
August 25, 2026	11.35	11.33	11.33	11.35	11.33	106,597
August 24, 2026	11.4	11.35	11.35	11.43	11.35	113,582
August 21, 2026	11.58	11.5	11.5	11.58	11.45	207,224
August 20, 2026	11.53	11.68	11.68	11.69	11.53	229,695
August 19, 2026	12.15	11.72	11.72	12.18	11.72	611,319
August 18, 2026	11.95	11.95	11.95	11.95	11.95	190,942
August 17, 2026	11.47	11.72	11.72	11.72	11.47	280,007
August 14, 2026	11.64	11.7	11.7	11.87	11.64	287,226