UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.93 -0.07 (-0.09%) GOLD FUTURES
2,317.10 +6.10 (+0.26%) DOW
38,192.34 +289.05 (+0.76%) Bitcoin GBP
47,366.87 +1,234.60 (+2.68%)
Kesoram Industries Limited (KESORAMIND.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 182.95 | 185.85 | 181.25 | 182.95 | 182.95 | 39,812 |
| 30 Apr 2024 | 182.70 | 185.50 | 179.90 | 181.10 | 181.10 | 57,921 |
| 29 Apr 2024 | 178.95 | 181.70 | 176.35 | 181.05 | 181.05 | 48,290 |
| 26 Apr 2024 | 174.00 | 178.00 | 174.00 | 175.70 | 175.70 | 17,829 |
| 25 Apr 2024 | 173.15 | 176.60 | 172.80 | 174.35 | 174.35 | 20,204 |
| 24 Apr 2024 | 173.80 | 174.80 | 171.65 | 174.05 | 174.05 | 81,944 |
| 23 Apr 2024 | 170.50 | 172.85 | 168.90 | 171.85 | 171.85 | 36,709 |
| 22 Apr 2024 | 168.50 | 171.70 | 168.50 | 171.20 | 171.20 | 14,256 |
| 19 Apr 2024 | 165.60 | 168.30 | 164.55 | 167.45 | 167.45 | 16,003 |
| 18 Apr 2024 | 172.25 | 172.25 | 165.65 | 167.65 | 167.65 | 54,731 |
| 16 Apr 2024 | 169.10 | 170.20 | 167.95 | 168.70 | 168.70 | 6,350 |
| 15 Apr 2024 | 169.95 | 172.55 | 167.25 | 169.20 | 169.20 | 15,285 |
| 12 Apr 2024 | 174.00 | 174.55 | 169.55 | 170.75 | 170.75 | 34,924 |
| 10 Apr 2024 | 176.70 | 176.70 | 173.45 | 174.60 | 174.60 | 35,305 |
| 09 Apr 2024 | 177.80 | 177.90 | 173.85 | 174.80 | 174.80 | 24,759 |
| 08 Apr 2024 | 176.95 | 183.30 | 175.20 | 176.30 | 176.30 | 58,005 |
| 05 Apr 2024 | 176.95 | 176.95 | 174.40 | 175.25 | 175.25 | 31,951 |
| 04 Apr 2024 | 175.65 | 176.75 | 173.60 | 176.10 | 176.10 | 18,049 |
| 03 Apr 2024 | 174.70 | 178.10 | 174.70 | 175.50 | 175.50 | 52,041 |
| 02 Apr 2024 | 172.55 | 175.30 | 171.40 | 174.60 | 174.60 | 43,544 |
| 01 Apr 2024 | 172.45 | 175.00 | 170.30 | 173.00 | 173.00 | 78,743 |
| 28 Mar 2024 | 170.00 | 172.80 | 169.25 | 171.25 | 171.25 | 74,672 |
| 27 Mar 2024 | 166.00 | 169.70 | 166.00 | 169.05 | 169.05 | 34,986 |
| 26 Mar 2024 | 169.95 | 169.95 | 166.80 | 167.25 | 167.25 | 10,425 |
| 22 Mar 2024 | 166.95 | 168.45 | 165.80 | 167.05 | 167.05 | 26,228 |
| 21 Mar 2024 | 161.85 | 167.25 | 161.55 | 166.55 | 166.55 | 28,105 |
| 20 Mar 2024 | 162.00 | 162.00 | 159.70 | 161.10 | 161.10 | 38,184 |
| 19 Mar 2024 | 162.00 | 163.00 | 159.20 | 159.85 | 159.85 | 53,280 |
| 18 Mar 2024 | 159.45 | 163.50 | 159.45 | 162.60 | 162.60 | 11,660 |
| 15 Mar 2024 | 161.85 | 164.40 | 161.60 | 162.35 | 162.35 | 24,457 |
| 14 Mar 2024 | 161.90 | 163.50 | 158.50 | 163.25 | 163.25 | 30,181 |
| 13 Mar 2024 | 160.45 | 162.40 | 159.10 | 161.00 | 161.00 | 61,405 |
| 12 Mar 2024 | 164.50 | 164.50 | 160.10 | 162.35 | 162.35 | 55,998 |
| 11 Mar 2024 | 164.70 | 166.50 | 163.80 | 163.90 | 163.90 | 46,465 |
| 07 Mar 2024 | 166.20 | 166.20 | 163.80 | 164.20 | 164.20 | 12,316 |
| 06 Mar 2024 | 167.75 | 167.90 | 163.35 | 164.55 | 164.55 | 19,823 |
| 05 Mar 2024 | 170.35 | 171.75 | 168.20 | 168.25 | 168.25 | 16,131 |
| 04 Mar 2024 | 173.80 | 174.20 | 170.70 | 171.10 | 171.10 | 26,862 |
| 01 Mar 2024 | 171.30 | 173.55 | 170.25 | 172.75 | 172.75 | 38,482 |
| 29 Feb 2024 | 166.40 | 169.70 | 161.85 | 169.05 | 169.05 | 31,003 |
| 28 Feb 2024 | 167.55 | 168.15 | 165.20 | 165.70 | 165.70 | 33,411 |
| 27 Feb 2024 | 167.05 | 170.15 | 166.45 | 167.55 | 167.55 | 1,606,792 |
| 26 Feb 2024 | 169.90 | 172.75 | 167.45 | 168.30 | 168.30 | 41,255 |
| 23 Feb 2024 | 170.75 | 172.30 | 170.30 | 170.95 | 170.95 | 15,266 |
| 22 Feb 2024 | 172.00 | 172.00 | 168.50 | 170.75 | 170.75 | 11,037 |
| 21 Feb 2024 | 171.90 | 174.90 | 170.80 | 171.25 | 171.25 | 74,331 |
| 20 Feb 2024 | 170.70 | 171.80 | 169.85 | 171.05 | 171.05 | 36,691 |
| 19 Feb 2024 | 169.00 | 170.85 | 169.00 | 170.05 | 170.05 | 54,882 |
| 16 Feb 2024 | 173.00 | 173.00 | 168.55 | 169.35 | 169.35 | 62,393 |
| 15 Feb 2024 | 165.55 | 168.50 | 165.55 | 168.00 | 168.00 | 36,903 |
| 14 Feb 2024 | 167.35 | 167.85 | 165.65 | 167.10 | 167.10 | 32,734 |
| 13 Feb 2024 | 168.80 | 169.90 | 167.00 | 168.40 | 168.40 | 74,445 |
| 12 Feb 2024 | 169.00 | 171.55 | 168.75 | 169.20 | 169.20 | 61,659 |
| 09 Feb 2024 | 171.05 | 171.95 | 168.00 | 169.15 | 169.15 | 32,478 |
| 08 Feb 2024 | 175.00 | 175.00 | 170.00 | 171.05 | 171.05 | 26,588 |
| 07 Feb 2024 | 166.80 | 175.30 | 166.80 | 173.45 | 173.45 | 125,243 |
| 06 Feb 2024 | 167.95 | 170.90 | 167.95 | 170.05 | 170.05 | 56,268 |
| 05 Feb 2024 | 173.90 | 173.90 | 167.05 | 167.65 | 167.65 | 21,557 |
| 02 Feb 2024 | 171.55 | 172.00 | 169.40 | 170.85 | 170.85 | 49,014 |
| 01 Feb 2024 | 171.85 | 172.65 | 167.70 | 168.20 | 168.20 | 32,629 |
| 31 Jan 2024 | 168.80 | 171.70 | 167.70 | 171.10 | 171.10 | 13,581 |
| 30 Jan 2024 | 175.15 | 175.30 | 167.05 | 168.05 | 168.05 | 67,662 |
| 29 Jan 2024 | 167.05 | 174.50 | 167.05 | 173.95 | 173.95 | 83,404 |
| 25 Jan 2024 | 171.40 | 171.40 | 165.85 | 167.35 | 167.35 | 60,809 |
| 24 Jan 2024 | 165.00 | 168.70 | 163.10 | 168.00 | 168.00 | 89,327 |
| 23 Jan 2024 | 168.15 | 169.70 | 164.85 | 165.15 | 165.15 | 16,836 |
| 19 Jan 2024 | 165.40 | 170.15 | 165.40 | 169.80 | 169.80 | 62,063 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 166.20 | 171.10 | 166.20 | 167.20 | 167.20 | 65,527 |
| 16 Jan 2024 | 170.65 | 171.45 | 168.75 | 169.80 | 169.80 | 22,047 |
| 15 Jan 2024 | 175.80 | 175.80 | 168.25 | 170.30 | 170.30 | 40,800 |
| 12 Jan 2024 | 170.75 | 171.60 | 168.15 | 168.40 | 168.40 | 80,445 |
| 11 Jan 2024 | 166.20 | 171.70 | 166.20 | 170.75 | 170.75 | 286,493 |
| 10 Jan 2024 | 168.25 | 169.20 | 166.10 | 167.20 | 167.20 | 1,626,408 |
| 09 Jan 2024 | 170.45 | 171.10 | 168.00 | 168.90 | 168.90 | 36,442 |
| 08 Jan 2024 | 170.85 | 171.95 | 169.10 | 169.75 | 169.75 | 83,973 |
| 05 Jan 2024 | 171.95 | 171.95 | 169.90 | 170.85 | 170.85 | 124,247 |
| 04 Jan 2024 | 172.05 | 172.55 | 170.15 | 170.60 | 170.60 | 19,486 |
| 03 Jan 2024 | 172.85 | 173.45 | 172.00 | 172.10 | 172.10 | 64,786 |
| 02 Jan 2024 | 176.70 | 176.80 | 170.10 | 172.85 | 172.85 | 108,583 |
| 01 Jan 2024 | 176.95 | 178.25 | 176.00 | 176.80 | 176.80 | 99,920 |
| 29 Dec 2023 | 174.60 | 179.50 | 174.05 | 176.30 | 176.30 | 48,539 |
| 28 Dec 2023 | 180.00 | 180.00 | 175.20 | 176.20 | 176.20 | 198,184 |
| 27 Dec 2023 | 168.10 | 177.30 | 168.10 | 176.95 | 176.95 | 252,437 |
| 26 Dec 2023 | 166.75 | 169.70 | 166.75 | 168.90 | 168.90 | 31,578 |
| 22 Dec 2023 | 169.85 | 169.85 | 166.10 | 167.30 | 167.30 | 23,301 |
| 21 Dec 2023 | 165.80 | 167.55 | 164.85 | 166.90 | 166.90 | 20,693 |
| 20 Dec 2023 | 169.95 | 171.90 | 165.40 | 165.65 | 165.65 | 84,976 |
| 19 Dec 2023 | 168.60 | 170.60 | 168.45 | 169.40 | 169.40 | 34,407 |
| 18 Dec 2023 | 170.00 | 170.00 | 167.80 | 168.95 | 168.95 | 73,354 |
| 15 Dec 2023 | 167.10 | 169.55 | 166.25 | 169.30 | 169.30 | 104,997 |
| 14 Dec 2023 | 165.25 | 168.15 | 164.55 | 167.90 | 167.90 | 62,084 |
| 13 Dec 2023 | 165.40 | 168.45 | 161.10 | 164.00 | 164.00 | 127,933 |
| 12 Dec 2023 | 162.95 | 167.25 | 161.85 | 164.70 | 164.70 | 216,656 |
| 11 Dec 2023 | 157.50 | 162.45 | 156.90 | 161.70 | 161.70 | 111,345 |
| 08 Dec 2023 | 156.90 | 157.30 | 153.60 | 156.90 | 156.90 | 101,322 |
| 07 Dec 2023 | 154.40 | 156.00 | 154.25 | 155.80 | 155.80 | 237,687 |
| 06 Dec 2023 | 156.35 | 156.60 | 153.25 | 153.60 | 153.60 | 529,239 |
| 05 Dec 2023 | 159.80 | 161.00 | 153.60 | 156.35 | 156.35 | 1,206,310 |
| 04 Dec 2023 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 11,816 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.