Kesoram Industries Limited ( KESORAMIND.NS) - Price History
Monthly price history for KESORAMIND.NS (Kesoram Industries Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹11.98 | ₹11.98 |
| May 2026 | ₹12.51 | ₹12.51 |
| April 2026 | ₹10.06 | ₹10.06 |
| March 2026 | ₹8.07 | ₹8.07 |
| February 2026 | ₹9.17 | ₹9.17 |
| January 2026 | ₹9.47 | ₹9.47 |
| December 2025 | ₹13.23 | ₹13.23 |
| November 2025 | ₹5.48 | ₹5.48 |
| October 2025 | ₹5.16 | ₹5.16 |
| September 2025 | ₹5.44 | ₹5.44 |
| August 2025 | ₹5.17 | ₹5.17 |
| July 2025 | ₹5.40 | ₹5.40 |
| June 2025 | ₹6.01 | ₹6.01 |
| May 2025 | ₹5.78 | ₹5.78 |
| April 2025 | ₹3.93 | ₹3.93 |
| March 2025 | ₹4.19 | ₹4.19 |
| February 2025 | ₹195.66 | ₹195.66 |
| January 2025 | ₹220.26 | ₹220.26 |
| December 2024 | ₹217.69 | ₹217.69 |
| November 2024 | ₹216.99 | ₹216.99 |
| October 2024 | ₹211.30 | ₹211.30 |
| September 2024 | ₹223.99 | ₹223.99 |
| August 2024 | ₹208.85 | ₹208.85 |
| July 2024 | ₹217.15 | ₹217.15 |
| June 2024 | ₹209.99 | ₹209.99 |
| May 2024 | ₹180.85 | ₹180.85 |
| April 2024 | ₹181.25 | ₹181.25 |
| March 2024 | ₹171.15 | ₹171.15 |
| February 2024 | ₹169.10 | ₹169.10 |
| January 2024 | ₹170.75 | ₹170.75 |
| December 2023 | ₹176.25 | ₹176.25 |
| November 2023 | ₹139.40 | ₹139.40 |
| October 2023 | ₹79.55 | ₹79.55 |
| September 2023 | ₹87.25 | ₹87.25 |
| August 2023 | ₹90.50 | ₹90.50 |
| July 2023 | ₹72 | ₹72 |
| June 2023 | ₹63 | ₹63 |
| May 2023 | ₹60.90 | ₹60.90 |
| April 2023 | ₹61.30 | ₹61.30 |
| March 2023 | ₹58.60 | ₹58.60 |
| February 2023 | ₹57.20 | ₹57.20 |
| January 2023 | ₹57.25 | ₹57.25 |
| December 2022 | ₹59.90 | ₹59.90 |
| November 2022 | ₹57.80 | ₹57.80 |
| October 2022 | ₹56.65 | ₹56.65 |
| September 2022 | ₹56.65 | ₹56.65 |
| August 2022 | ₹51.25 | ₹51.25 |
| July 2022 | ₹47.15 | ₹47.15 |
| June 2022 | ₹47.10 | ₹47.10 |
| May 2022 | ₹52.95 | ₹52.95 |
| April 2022 | ₹60.50 | ₹60.50 |
| March 2022 | ₹52.30 | ₹52.30 |
| February 2022 | ₹53.55 | ₹53.55 |
| January 2022 | ₹64.40 | ₹64.40 |
| December 2021 | ₹61.15 | ₹61.15 |
| November 2021 | ₹55.95 | ₹55.95 |
| October 2021 | ₹63.45 | ₹63.45 |
| September 2021 | ₹63.35 | ₹63.35 |
| August 2021 | ₹67.58 | ₹67.58 |
| July 2021 | ₹81.40 | ₹81.40 |
| June 2021 | ₹78.92 | ₹78.92 |
| May 2021 | ₹69.04 | ₹69.04 |
| April 2021 | ₹64.89 | ₹64.89 |
| March 2021 | ₹60.10 | ₹60.10 |
| February 2021 | ₹59.37 | ₹59.37 |
| January 2021 | ₹51.41 | ₹51.41 |
| December 2020 | ₹54.45 | ₹54.45 |
| November 2020 | ₹45.25 | ₹45.25 |
| October 2020 | ₹34.22 | ₹34.22 |
| September 2020 | ₹32.25 | ₹32.25 |
| August 2020 | ₹35.54 | ₹35.54 |
| July 2020 | ₹30.07 | ₹30.07 |
| June 2020 | ₹29.13 | ₹29.13 |
| May 2020 | ₹22.71 | ₹22.71 |
| April 2020 | ₹21.94 | ₹21.94 |
| March 2020 | ₹15.70 | ₹15.70 |
| February 2020 | ₹31.14 | ₹31.14 |
| January 2020 | ₹45.47 | ₹45.47 |
| December 2019 | ₹44.14 | ₹44.14 |
| November 2019 | ₹47.63 | ₹47.63 |
| October 2019 | ₹45.65 | ₹45.65 |
| September 2019 | ₹43.19 | ₹43.19 |
| August 2019 | ₹41.92 | ₹41.92 |
| July 2019 | ₹47.87 | ₹47.87 |
| June 2019 | ₹50.49 | ₹50.49 |
| May 2019 | ₹55.06 | ₹55.06 |
| April 2019 | ₹52.71 | ₹52.71 |
| March 2019 | ₹0.49 | ₹0.49 |
| February 2019 | ₹49.94 | ₹49.94 |
| January 2019 | ₹56.53 | ₹56.53 |
| December 2018 | ₹68.79 | ₹68.79 |
| November 2018 | ₹68.16 | ₹68.16 |
| October 2018 | ₹46.84 | ₹46.84 |
| September 2018 | ₹53.39 | ₹53.39 |
| August 2018 | ₹62.92 | ₹62.92 |
| July 2018 | ₹66.29 | ₹66.29 |
| June 2018 | ₹65.10 | ₹65.10 |
| May 2018 | ₹75.10 | ₹75.10 |
| April 2018 | ₹95.94 | ₹95.94 |
| March 2018 | ₹85.94 | ₹85.94 |
| February 2018 | ₹101.06 | ₹101.06 |
| January 2018 | ₹110.19 | ₹110.19 |
| December 2017 | ₹109.60 | ₹109.60 |
| November 2017 | ₹104.16 | ₹104.16 |
| October 2017 | ₹111.58 | ₹111.58 |
| September 2017 | ₹99.20 | ₹99.20 |
| August 2017 | ₹110.99 | ₹110.99 |
| July 2017 | ₹112.02 | ₹112.02 |
| June 2017 | ₹117.14 | ₹117.14 |
| May 2017 | ₹112.61 | ₹112.61 |
| April 2017 | ₹132.54 | ₹132.54 |
| March 2017 | ₹113.41 | ₹113.41 |
| February 2017 | ₹109.08 | ₹109.08 |
| January 2017 | ₹108.96 | ₹108.96 |
| December 2016 | ₹98.72 | ₹98.72 |
| November 2016 | ₹114.40 | ₹114.40 |
| October 2016 | ₹1.17 | ₹1.17 |
| September 2016 | ₹139.33 | ₹139.33 |
| August 2016 | ₹115.99 | ₹115.99 |
| July 2016 | ₹113.25 | ₹113.25 |
| June 2016 | ₹105.79 | ₹105.79 |
| May 2016 | ₹88.32 | ₹88.32 |
| April 2016 | ₹92.77 | ₹92.77 |
| March 2016 | ₹81.49 | ₹81.49 |
| February 2016 | ₹67.52 | ₹67.52 |
| January 2016 | ₹73.87 | ₹73.87 |
| December 2015 | ₹88.28 | ₹88.28 |
| November 2015 | ₹81.37 | ₹81.37 |
| October 2015 | ₹64.46 | ₹64.46 |
| September 2015 | ₹65.97 | ₹65.97 |
| August 2015 | ₹72.56 | ₹72.56 |
| July 2015 | ₹76.85 | ₹76.85 |
| June 2015 | ₹59.11 | ₹59.11 |
| May 2015 | ₹73.43 | ₹73.43 |
| April 2015 | ₹98.80 | ₹98.80 |
| March 2015 | ₹92.73 | ₹92.73 |
| February 2015 | ₹97.61 | ₹97.61 |
| January 2015 | ₹99.20 | ₹99.20 |
| December 2014 | ₹78.12 | ₹78.12 |
| November 2014 | ₹85.07 | ₹85.07 |
| October 2014 | ₹98.44 | ₹98.44 |
| September 2014 | ₹98.16 | ₹98.16 |
| August 2014 | ₹93.08 | ₹93.08 |
| July 2014 | ₹86.89 | ₹86.89 |
| June 2014 | ₹98.24 | ₹98.24 |
| May 2014 | ₹57.60 | ₹57.60 |
| April 2014 | ₹49.62 | ₹49.62 |
| March 2014 | ₹57.52 | ₹57.52 |
| February 2014 | ₹51.33 | ₹51.33 |
| January 2014 | ₹48.63 | ₹48.63 |
| December 2013 | ₹62.04 | ₹62.04 |
| November 2013 | ₹47.47 | ₹47.47 |
| October 2013 | ₹48.19 | ₹48.19 |
| September 2013 | ₹47.24 | ₹47.24 |
| August 2013 | ₹42.12 | ₹42.12 |
| July 2013 | ₹44.93 | ₹44.93 |
| June 2013 | ₹52.87 | ₹52.87 |
| May 2013 | ₹57.32 | ₹57.32 |
| April 2013 | ₹65.13 | ₹66.17 |
| March 2013 | ₹52.79 | ₹53.63 |
| February 2013 | ₹61.24 | ₹62.22 |
| January 2013 | ₹75.16 | ₹76.36 |
| December 2012 | ₹91.13 | ₹92.58 |
| November 2012 | ₹86.89 | ₹88.28 |
| October 2012 | ₹90.10 | ₹91.54 |
| September 2012 | ₹89.30 | ₹90.73 |
| August 2012 | ₹82.79 | ₹84.11 |
| July 2012 | ₹85.51 | ₹86.87 |
| June 2012 | ₹87.57 | ₹88.97 |
| May 2012 | ₹66.16 | ₹68.02 |
| April 2012 | ₹82.57 | ₹84.89 |
| March 2012 | ₹70.07 | ₹72.04 |
| February 2012 | ₹71.16 | ₹73.16 |
| January 2012 | ₹73.82 | ₹75.89 |
| December 2011 | ₹51.10 | ₹52.53 |
| November 2011 | ₹61.06 | ₹62.78 |
| October 2011 | ₹77.48 | ₹79.66 |
| September 2011 | ₹79.71 | ₹81.95 |
| August 2011 | ₹75.07 | ₹77.18 |
| July 2011 | ₹90.11 | ₹92.64 |
| June 2011 | ₹101.88 | ₹104.74 |
| May 2011 | ₹111.68 | ₹118.14 |
| April 2011 | ₹115.73 | ₹122.43 |
| March 2011 | ₹122.23 | ₹129.30 |
| February 2011 | ₹111.71 | ₹118.17 |
| January 2011 | ₹125.43 | ₹132.69 |
| December 2010 | ₹146.68 | ₹155.17 |
| November 2010 | ₹148.04 | ₹156.61 |
| October 2010 | ₹174.10 | ₹186.60 |
| September 2010 | ₹184.10 | ₹197.32 |
| August 2010 | ₹171.63 | ₹183.96 |
| July 2010 | ₹171.43 | ₹183.74 |
| June 2010 | ₹177.61 | ₹190.36 |
| May 2010 | ₹183.75 | ₹200.14 |
| April 2010 | ₹205.78 | ₹224.13 |
| March 2010 | ₹216.44 | ₹235.74 |
| February 2010 | ₹208.18 | ₹226.74 |
| January 2010 | ₹197.38 | ₹214.98 |
| December 2009 | ₹213.79 | ₹232.85 |
| November 2009 | ₹192.34 | ₹209.49 |
| October 2009 | ₹193.42 | ₹213.03 |
| September 2009 | ₹213.94 | ₹235.64 |
| August 2009 | ₹210.38 | ₹231.72 |
| July 2009 | ₹204.46 | ₹225.20 |
| June 2009 | ₹154.21 | ₹169.85 |
| May 2009 | ₹170.29 | ₹190.95 |
| April 2009 | ₹86.17 | ₹96.62 |
| March 2009 | ₹75.68 | ₹84.86 |
| February 2009 | ₹62.90 | ₹70.53 |
| January 2009 | ₹64.67 | ₹72.51 |
| December 2008 | ₹77.42 | ₹86.81 |
| November 2008 | ₹77.33 | ₹86.71 |
| October 2008 | ₹81.40 | ₹93.99 |
| September 2008 | ₹117.63 | ₹135.82 |
| August 2008 | ₹145.41 | ₹167.90 |
| July 2008 | ₹147.51 | ₹170.32 |
| June 2008 | ₹139.98 | ₹161.63 |
| May 2008 | ₹175.53 | ₹208.67 |
| April 2008 | ₹197.25 | ₹234.48 |
| March 2008 | ₹206.74 | ₹245.77 |
| February 2008 | ₹213.76 | ₹254.11 |
| January 2008 | ₹256.23 | ₹304.60 |
| December 2007 | ₹309.87 | ₹368.36 |
| November 2007 | ₹297.55 | ₹353.72 |
| October 2007 | ₹301.98 | ₹358.98 |
| September 2007 | ₹306.31 | ₹364.13 |
| August 2007 | ₹250.46 | ₹297.74 |
| July 2007 | ₹260.88 | ₹310.12 |
| June 2007 | ₹239.27 | ₹284.44 |
| May 2007 | ₹213.13 | ₹253.36 |
| April 2007 | ₹204.77 | ₹243.42 |
| March 2007 | ₹180.84 | ₹214.98 |
| February 2007 | ₹207.15 | ₹250.88 |
| January 2007 | ₹263.24 | ₹318.81 |
| December 2006 | ₹283.23 | ₹343.02 |
| November 2006 | ₹289.06 | ₹350.08 |
| October 2006 | ₹257.05 | ₹311.32 |
| September 2006 | ₹259.98 | ₹314.86 |
| August 2006 | ₹196.80 | ₹238.34 |
| July 2006 | ₹156.06 | ₹189.01 |
| June 2006 | ₹111.73 | ₹135.32 |
| May 2006 | ₹120.67 | ₹149.87 |
| April 2006 | ₹1.36 | ₹1.69 |
| March 2006 | ₹106.23 | ₹131.93 |
| February 2006 | ₹85.20 | ₹105.81 |
| January 2006 | ₹82.97 | ₹103.05 |
| December 2005 | ₹77.67 | ₹96.46 |
| November 2005 | ₹80.32 | ₹99.76 |
| October 2005 | ₹72.55 | ₹90.10 |
| September 2005 | ₹82.29 | ₹102.20 |
| August 2005 | ₹88.76 | ₹110.23 |
| July 2005 | ₹63 | ₹78.24 |
| June 2005 | ₹58.10 | ₹72.16 |
| May 2005 | ₹61.80 | ₹79.28 |
| April 2005 | ₹57.99 | ₹74.39 |
| March 2005 | ₹58.70 | ₹75.30 |
| February 2005 | ₹62.36 | ₹80 |
| January 2005 | ₹53.84 | ₹69.06 |
| December 2004 | ₹55.13 | ₹70.72 |
| November 2004 | ₹49.94 | ₹64.07 |
| October 2004 | ₹47.52 | ₹60.96 |
| September 2004 | ₹51.86 | ₹66.52 |
| August 2004 | ₹47.86 | ₹61.40 |
| July 2004 | ₹36.82 | ₹47.23 |
| June 2004 | ₹36.43 | ₹46.73 |
| May 2004 | ₹36.77 | ₹49.68 |
| April 2004 | ₹35.59 | ₹48.08 |
| March 2004 | ₹26.79 | ₹36.19 |
| February 2004 | ₹26.07 | ₹35.22 |
| January 2004 | ₹27.20 | ₹36.75 |
| December 2003 | ₹29.80 | ₹40.27 |
| November 2003 | ₹28.83 | ₹38.95 |
| October 2003 | ₹25.21 | ₹34.06 |
| September 2003 | ₹21.43 | ₹28.95 |
| August 2003 | ₹22.42 | ₹30.29 |
| July 2003 | ₹17.62 | ₹23.80 |
| June 2003 | ₹17.94 | ₹24.24 |
| May 2003 | ₹14.18 | ₹21.14 |
| April 2003 | ₹11.65 | ₹17.37 |
| March 2003 | ₹10.89 | ₹16.24 |
| February 2003 | ₹11.61 | ₹17.31 |
| January 2003 | ₹11.04 | ₹16.46 |
| December 2002 | ₹11.55 | ₹17.22 |
| November 2002 | ₹11.57 | ₹17.25 |
| October 2002 | ₹9.80 | ₹14.61 |
| September 2002 | ₹10.29 | ₹15.34 |
| August 2002 | ₹10.96 | ₹16.34 |
| July 2002 | ₹10.83 | ₹16.15 |
| June 2002 | ₹15.16 | ₹22.61 |
| May 2002 | ₹10.86 | ₹17.94 |
| April 2002 | ₹10.08 | ₹16.65 |
| March 2002 | ₹8.87 | ₹14.65 |
| February 2002 | ₹9.78 | ₹16.15 |
| January 2002 | ₹10.44 | ₹17.25 |
| December 2001 | ₹10.61 | ₹17.53 |
| November 2001 | ₹10.01 | ₹16.53 |
| October 2001 | ₹9.31 | ₹15.37 |
| September 2001 | ₹8.37 | ₹13.83 |
| August 2001 | ₹8.92 | ₹14.74 |
| July 2001 | ₹8.81 | ₹14.55 |
| June 2001 | ₹8.66 | ₹14.30 |
| May 2001 | ₹9.63 | ₹15.90 |
| April 2001 | ₹8.18 | ₹15.43 |
| March 2001 | ₹6.76 | ₹12.76 |
| February 2001 | ₹12.05 | ₹22.74 |
| January 2001 | ₹13.61 | ₹25.68 |
| December 2000 | ₹9.19 | ₹17.34 |
| November 2000 | ₹8.46 | ₹15.96 |
| October 2000 | ₹5.85 | ₹11.04 |
| September 2000 | ₹5.39 | ₹10.16 |
| August 2000 | ₹6.28 | ₹11.85 |
| July 2000 | ₹6.42 | ₹12.11 |
| June 2000 | ₹8.33 | ₹15.71 |
| May 2000 | ₹7.70 | ₹14.52 |
| April 2000 | ₹8.98 | ₹16.93 |
| March 2000 | ₹9.38 | ₹17.69 |
| February 2000 | ₹11.47 | ₹21.64 |
| January 2000 | ₹12.88 | ₹24.30 |
| December 1999 | ₹16.38 | ₹30.89 |
| November 1999 | ₹13.92 | ₹26.25 |
| October 1999 | ₹14.98 | ₹28.26 |
| September 1999 | ₹17.36 | ₹32.74 |
| August 1999 | ₹21.68 | ₹40.89 |
| July 1999 | ₹11.36 | ₹21.42 |
| June 1999 | ₹9.49 | ₹17.91 |
| May 1999 | ₹7.45 | ₹14.05 |
| April 1999 | ₹4.06 | ₹7.65 |
| March 1999 | ₹4.82 | ₹9.09 |
| February 1999 | ₹5.28 | ₹9.97 |
| January 1999 | ₹5.97 | ₹11.26 |
| December 1998 | ₹6.70 | ₹12.64 |
| November 1998 | ₹5.80 | ₹10.94 |
| October 1998 | ₹5.59 | ₹10.54 |
| September 1998 | ₹6.25 | ₹11.79 |
| August 1998 | ₹5.30 | ₹10 |
| July 1998 | ₹6.02 | ₹11.35 |
| June 1998 | ₹6.45 | ₹12.17 |
| May 1998 | ₹10.21 | ₹19.26 |
| April 1998 | ₹9.94 | ₹18.75 |
| March 1998 | ₹10.51 | ₹19.82 |
| February 1998 | ₹8.78 | ₹16.56 |
| January 1998 | ₹9.16 | ₹17.28 |
| December 1997 | ₹7.73 | ₹14.58 |
| November 1997 | ₹8.65 | ₹16.31 |
| October 1997 | ₹10.97 | ₹20.70 |
| September 1997 | ₹12.05 | ₹22.74 |
| August 1997 | ₹13.17 | ₹24.84 |
| July 1997 | ₹13.63 | ₹25.72 |
| June 1997 | ₹14.96 | ₹28.22 |
| May 1997 | ₹14.78 | ₹27.88 |
| April 1997 | ₹14.63 | ₹27.60 |
| March 1997 | ₹14.23 | ₹26.84 |
| February 1997 | ₹14.94 | ₹28.19 |
| January 1997 | ₹14.88 | ₹28.07 |
| December 1996 | ₹13.65 | ₹25.75 |
| November 1996 | ₹11.94 | ₹22.52 |
| October 1996 | ₹13.07 | ₹24.65 |
| September 1996 | ₹14.65 | ₹27.63 |
| August 1996 | ₹16.72 | ₹31.55 |
| July 1996 | ₹20.75 | ₹39.14 |
| June 1996 | ₹24.69 | ₹46.57 |
| May 1996 | ₹22.52 | ₹42.49 |
| April 1996 | ₹21.54 | ₹40.64 |
| March 1996 | ₹18.79 | ₹35.44 |
| February 1996 | ₹20.58 | ₹38.82 |
| January 1996 | ₹16.62 | ₹31.36 |
| December 1995 | ₹0.16 | ₹0.30 |
| November 1995 | ₹0.15 | ₹0.28 |
| October 1995 | ₹0.18 | ₹0.35 |
| September 1995 | ₹0.22 | ₹0.41 |
| August 1995 | ₹0.21 | ₹0.40 |
| July 1995 | ₹0.25 | ₹0.47 |
| June 1995 | ₹0.25 | ₹0.48 |
| May 1995 | ₹0.30 | ₹0.56 |
| April 1995 | ₹0.30 | ₹0.57 |
| March 1995 | ₹0.37 | ₹0.69 |
| February 1995 | ₹0.34 | ₹0.64 |
| January 1995 | ₹0.33 | ₹0.62 |
KESORAMIND.NS
Price: ₹11.98
52 week price:
Earnings Per Share: -4.56 INR
P/E Ratio: -1.91
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 2.7 billion