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 ₹1,758.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,243.24, while ₹1000 invested 1 year ago would be worth ₹1,914.89. This corresponds to total returns of 75.9%, 224.32%, 91.49%, respectively, with annualized returns of 5.81%, 26.55%, 91.49%.

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
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
August 13, 2026	11.87	11.87	11.87	11.87	11.87	130,557
August 12, 2026	12.11	12.11	12.11	12.11	12.11	167,005
August 11, 2026	12.35	12.35	12.35	12.35	12.35	94,790
August 10, 2026	12.55	12.6	12.6	12.6	12.49	726,886
August 07, 2026	12.74	12.74	12.74	12.74	12.74	788,560
August 06, 2026	13	13	13	13	13	225,717
August 05, 2026	13.26	13.26	13.26	13.26	13.26	406,910
August 04, 2026	13.6	13.53	13.53	13.75	12.5	2.23M
August 03, 2026	13.14	13.14	13.14	13.14	13.14	1.05M
July 31, 2026	12.52	12.52	12.52	12.52	12.52	961,059
July 30, 2026	11.55	11.93	11.93	11.93	11.55	791,009
July 29, 2026	11.09	11.37	11.37	11.57	10.62	891,997
July 28, 2026	11.3	11.02	11.02	11.57	11	372,669
July 27, 2026	11.66	11.45	11.45	12.1	11.14	637,265
July 24, 2026	11.72	11.72	11.72	11.72	11.72	93,907
July 23, 2026	12.33	11.95	11.95	12.33	11.95	1.14M
July 22, 2026	12.09	12.09	12.09	12.09	12.09	767,271
July 21, 2026	11.86	11.86	11.86	11.86	11.86	123,102
July 20, 2026	11.63	11.63	11.63	11.63	11.63	180,115
July 17, 2026	11.41	11.41	11.41	11.41	11.41	233,154
July 16, 2026	11.19	11.19	11.19	11.19	11.19	265,100
July 15, 2026	10.98	10.98	10.98	10.98	10.98	125,734
July 14, 2026	10.35	10.77	10.77	10.77	10.35	257,148
July 13, 2026	10.57	10.56	10.56	10.57	10.56	452,600
July 10, 2026	10.37	10.37	10.37	10.37	10.37	230,924
July 09, 2026	10.22	10.17	10.17	10.22	10.17	315,375