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 ₹2,858.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,153.65, while ₹1000 invested 1 year ago would be worth ₹2,322.82. This corresponds to total returns of 185.84%, 215.37%, 132.28%, respectively, with annualized returns of 11.07%, 25.81%, 132.28%.

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
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
July 08, 2026	10.36	10.36	10.36	10.36	10.36	181,329
July 07, 2026	10.57	10.57	10.57	10.57	10.57	135,075
July 06, 2026	10.81	10.78	10.78	10.81	10.78	153,909
July 03, 2026	11.02	11	11	11.05	11	269,243
July 02, 2026	11.15	10.95	10.95	11.15	10.95	226,259
July 01, 2026	11.37	11.15	11.15	11.37	11.15	200,480
June 30, 2026	11.36	11.37	11.37	11.37	11.36	367,422
June 29, 2026	11.13	11.35	11.35	11.35	11.13	266,819
June 25, 2026	11.13	11.13	11.13	11.13	11.13	142,585
June 24, 2026	11.35	11.35	11.35	11.35	11.35	81,577
June 23, 2026	11.58	11.58	11.58	11.58	11.58	195,864
June 22, 2026	11.81	11.81	11.81	11.81	11.81	94,548
June 19, 2026	12.05	12.05	12.05	12.05	12.05	249,160
June 18, 2026	12.33	12.29	12.29	12.85	12.1	656,507
June 17, 2026	12.59	12.33	12.33	12.65	12.01	1.67M
June 16, 2026	12.09	12.09	12.09	12.09	12.09	291,535
June 15, 2026	11.52	11.52	11.52	11.52	11.52	151,645
June 12, 2026	10.65	10.98	10.98	10.98	10.5	548,335
June 11, 2026	10.8	10.46	10.46	10.96	10.4	889,088
June 10, 2026	10.85	10.87	10.87	11.2	10.66	669,733
June 09, 2026	11.26	10.85	10.85	11.43	10.66	800,605
June 08, 2026	11.35	11.12	11.12	11.54	11.01	938,274
June 05, 2026	11.69	11.57	11.57	11.88	11.45	996,018
June 04, 2026	11.9	11.98	11.98	12.46	11.29	1.42M
June 03, 2026	11.98	11.87	11.87	12.17	11.46	817,613
June 02, 2026	12.3	11.98	11.98	12.8	11.9	679,833
June 01, 2026	11.89	12.42	12.42	13.13	11.89	1.64M
May 29, 2026	12.51	12.51	12.51	13.13	12.51	1.05M
May 27, 2026	12.8	13.16	13.16	13.49	12.8	690,618
May 26, 2026	13.16	12.94	12.94	13.36	12.85	733,222
May 25, 2026	13.68	13.22	13.22	13.68	13.1	1.48M
May 22, 2026	12.65	13.03	13.03	13.05	12.5	1.35M
May 21, 2026	12	12.43	12.43	12.43	11.84	1.16M
May 20, 2026	12	11.84	11.84	12.19	11.77	698,012
May 19, 2026	11.2	12.25	12.25	12.27	11.2	1.52M
May 18, 2026	12.25	11.69	11.69	12.25	11.69	539,002
May 15, 2026	13.07	12.3	12.3	13.24	12.3	7.48M
May 14, 2026	13.9	12.94	12.94	14.26	12.92	12.56M
May 13, 2026	12.97	13.59	13.59	13.61	12.88	6.67M
May 12, 2026	13.06	12.97	12.97	13.06	12.64	7.35M
May 11, 2026	12	12.44	12.44	12.44	11.64	2.84M
May 08, 2026	11.5	11.85	11.85	11.85	11.44	1.6M
May 07, 2026	10.9	11.29	11.29	11.3	10.75	3.67M