Kesoram Industries Share Price History (Sep 2025 - May 2026)

Price Data Selection & Download

Timeframe:

Period:

Kesoram Industries Share Price All Time Records & Statistics (Sep 2025 - May 2026)

97 daily OHLCV records on NSE from Sept. 2025 to May 2026. Examine KESORAMIND Q4 results for recent quarterly revenue, profit and EPS trends.

Share Price All Time High

₹14.26

May 14, 2026

NSE Exchange

Share Price All Time Low

₹4.55

November 19, 2025

NSE Exchange

Highest Volume Trading Day

33,227,088

December 09, 2025 • ₹7.93

NSE Exchange

Share Price History Data (Sep 2025 - May 2026)

KESORAMIND daily open, high, low, close and volume (OHLCV) on NSE — 39 records.

Total Records 39

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-05-14	₹13.90	₹14.26	₹12.92	₹12.94	12,555,219
2026-05-13	₹12.97	₹13.61	₹12.88	₹13.59	6,640,140
2026-05-12	₹13.06	₹13.06	₹12.64	₹12.97	7,412,454
2026-05-11	₹12.00	₹12.44	₹11.64	₹12.44	2,843,186
2026-05-08	₹11.50	₹11.85	₹11.44	₹11.85	1,595,480
2026-05-07	₹10.90	₹11.30	₹10.75	₹11.29	3,673,022
2026-05-06	₹11.00	₹11.00	₹10.45	₹10.77	1,029,880
2026-05-05	₹10.75	₹11.08	₹10.60	₹10.70	3,802,987
2026-05-04	₹10.25	₹10.56	₹10.19	₹10.56	985,613
2026-04-30	₹9.98	₹10.18	₹9.90	₹10.06	845,266
2026-04-29	₹10.30	₹10.35	₹10.00	₹10.01	1,091,873
2026-04-28	₹10.16	₹10.56	₹10.11	₹10.21	968,749
2026-04-27	₹10.36	₹10.59	₹10.20	₹10.32	1,189,539
2026-04-24	₹10.48	₹10.67	₹10.11	₹10.26	1,001,497
2026-04-23	₹10.95	₹10.95	₹10.41	₹10.53	1,114,445
2026-04-22	₹11.15	₹11.39	₹10.59	₹10.88	1,741,390
2026-04-21	₹10.90	₹11.14	₹10.75	₹10.92	3,989,765
2026-04-20	₹10.99	₹11.13	₹10.34	₹10.61	3,465,171
2026-04-17	₹10.20	₹10.60	₹10.20	₹10.60	1,356,146
2026-04-16	₹10.20	₹10.30	₹9.98	₹10.10	1,410,824
2026-04-15	₹10.08	₹10.37	₹9.80	₹9.98	2,764,538
2026-04-13	₹9.89	₹10.19	₹9.88	₹9.88	4,046,133
2026-04-10	₹11.00	₹11.40	₹10.39	₹10.39	2,869,997
2026-04-09	₹11.69	₹11.95	₹10.83	₹10.93	6,596,371
2026-04-08	₹11.09	₹11.39	₹10.71	₹11.39	3,861,846
2026-04-07	₹9.65	₹10.36	₹9.50	₹10.36	3,144,533
2026-04-06	₹8.65	₹9.42	₹8.65	₹9.42	2,865,353
2026-04-02	₹8.30	₹8.87	₹7.97	₹8.57	848,793
2026-04-01	₹8.30	₹8.72	₹8.25	₹8.32	1,015,707
2026-03-30	₹8.70	₹8.70	₹7.78	₹8.07	1,694,201
2026-03-27	₹8.90	₹9.18	₹8.50	₹8.54	1,538,645
2026-03-25	₹9.30	₹9.44	₹8.76	₹9.10	2,443,810
2026-03-24	₹7.80	₹8.59	₹7.52	₹8.59	1,297,041
2026-03-23	₹8.20	₹8.20	₹7.41	₹7.81	1,241,894
2026-03-20	₹8.29	₹8.56	₹7.95	₹8.05	538,477
2026-03-19	₹7.80	₹8.26	₹7.65	₹8.23	925,879
2026-03-18	₹7.50	₹7.87	₹7.42	₹7.87	551,391
2026-03-17	₹7.53	₹7.71	₹7.22	₹7.50	414,093
2026-03-16	₹7.90	₹8.09	₹7.50	₹7.53	833,387

Kesoram Industries Share Price Performance Analysis (Sep 2025 - May 2026)

KESORAMIND price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

+71.85%

₹7.53 → ₹12.94

Year to Date

Price Volatility

15.20%

Medium Volatility

Year to Date

Average Daily Volume

2,518,070

Year to Date Average

NSE Exchange

Kesoram Industries Share Price History – Frequently Asked Questions

Common questions about KESORAMIND historical data and records. Explore Kesoram Industries intrinsic worth to estimate fundamental worth using multiple valuation models.

What is the all-time high share price of Kesoram Industries (KESORAMIND)?

The all-time high share price of Kesoram Industries was ₹14.26 recorded on May 14, 2026 on the NSE exchange.

What is the all-time low share price of Kesoram Industries (KESORAMIND)?

The all-time low share price of Kesoram Industries was ₹4.55 recorded on November 19, 2025 on the NSE exchange.

How can I download KESORAMIND historical share price data?

You can download Kesoram Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for KESORAMIND shares?

The highest trading volume day for Kesoram Industries was 33,227,088 shares traded on December 09, 2025 on the NSE exchange, with share price at ₹7.93.