BSE · KEMP · stock
Kemp and Company Limited (KEMP) stock price history
Every BSE trading session of Kemp and Company Limited from Jun 14, 2002 to Sep 25, 2026: 6,031 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KEMP adjusted close, 2002 to 2026
- ₹1,828
- All time high, 2024
- ₹1,345
- 52 week high, ₹868.30 low
- 6,031
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
KEMP key facts
- Kemp and Company Limited (KEMP) closed at ₹1,098 on Sep 25, 2026 on BSE.
- KEMP's all time high close is ₹1,828, set on Nov 6, 2024; its all time low close is ₹11.21 on Jul 9, 2004.
- KEMP's 52 week range is ₹868.30 to ₹1,345.
- KEMP returned -14.7% over the year to Sep 25, 2026 and +31.0% over five years.
- Over ten years KEMP returned +370%, +16.7% a year compounded.
- KEMP's deepest drawdown was -86.7% from Oct 22, 2007 to Nov 26, 2008.
- DataCedar holds 6,031 daily sessions of KEMP history from Jun 14, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEMP price chart, 2002 to 2026
KEMP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | -7.6% |
| 6 months | +20.7% |
| Year to date | +2.7% |
| 1 year | -14.7% |
| 3 years | +20.5% |
| 5 years | +31.0% |
| 10 years | +370.2% |
| Since Jun 14, 2002 | +1,998% |
| Compound annual growth, 24.3 years | +13.4% |
KEMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,828 on Nov 6, 2024
- All time low close
- ₹11.21 on Jul 9, 2004
- 52 week high
- ₹1,345 on Nov 27, 2025
- 52 week low
- ₹868.30 on Apr 13, 2026
- Deepest drawdown
- -86.7% from Oct 22, 2007 to Nov 26, 2008, recovered Sep 18, 2015
- Best single session
- +31.0% on May 16, 2005
- Worst single session
- -19.9% on Feb 28, 2003
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2002
- 21.0×
- Best calendar year
- 2005, +432%
- Worst calendar year
- 2003, -78%
KEMP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 14, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,122 | ₹1,270 | ₹868.30 | ₹1,098 | -2.1% | 2.9K | 186 |
| 2025 | ₹1,525 | ₹1,601 | ₹1,017 | ₹1,122 | -26.4% | 1.6K | 248 |
| 2024 | ₹1,049 | ₹1,919 | ₹855.20 | ₹1,525 | +45.4% | 16.7K | 245 |
| 2023 | ₹788.33 | ₹1,061 | ₹664.87 | ₹1,049 | +33.1% | 2.6K | 245 |
| 2022 | ₹683.01 | ₹871.86 | ₹475.52 | ₹788.33 | +15.4% | 1.8K | 248 |
| 2021 | ₹421.01 | ₹917.61 | ₹363.71 | ₹683.01 | +62.2% | 3.3K | 248 |
| 2020 | ₹572.88 | ₹572.88 | ₹326.29 | ₹421.01 | -26.5% | 976 | 250 |
| 2019 | ₹738.48 | ₹809.83 | ₹543.83 | ₹572.88 | -22.4% | 13.4K | 242 |
| 2018 | ₹327.56 | ₹1,074 | ₹326.58 | ₹738.48 | +125.4% | 3.3K | 246 |
| 2017 | ₹232.18 | ₹398.16 | ₹200.82 | ₹327.56 | +41.1% | 3.8K | 248 |
| 2016 | ₹463.20 | ₹486.61 | ₹232.18 | ₹232.18 | -49.9% | 1.3K | 246 |
| 2015 | ₹395.20 | ₹589.97 | ₹371.84 | ₹463.20 | +17.2% | 764 | 246 |
| 2014 | ₹156.85 | ₹395.20 | ₹156.85 | ₹395.20 | +152.0% | 2.4K | 244 |
| 2013 | ₹178.28 | ₹221.79 | ₹134.82 | ₹156.85 | -11.2% | 929 | 248 |
| 2012 | ₹269.89 | ₹335.82 | ₹175.59 | ₹176.60 | -34.6% | 2.2K | 245 |
| 2011 | ₹263.68 | ₹301.29 | ₹196.21 | ₹269.89 | +7.4% | 12K | 246 |
| 2010 | ₹167.06 | ₹308.71 | ₹148.63 | ₹251.19 | +50.4% | 17.4K | 250 |
| 2009 | ₹85.32 | ₹268.51 | ₹80.67 | ₹167.06 | +95.8% | 73.1K | 243 |
| 2008 | ₹358.27 | ₹418.09 | ₹72.05 | ₹85.32 | -76.4% | 14.3K | 246 |
| 2007 | ₹263.23 | ₹555.31 | ₹161.73 | ₹361.33 | +37.3% | 195.3K | 248 |
| 2006 | ₹248.06 | ₹289.24 | ₹149.30 | ₹263.23 | +6.1% | 8.1K | 247 |
| 2005 | ₹46.63 | ₹360.34 | ₹41.55 | ₹248.06 | +432.0% | 6.4K | 250 |
| 2004 | ₹13.18 | ₹50.78 | ₹11.21 | ₹46.63 | +253.9% | 47.1K | 262 |
| 2003 | ₹61.08 | ₹73.29 | ₹12.35 | ₹13.18 | -78.4% | 586 | 261 |
| 2002 | ₹52.35 | ₹61.08 | ₹52.35 | ₹61.08 | n/a | 57 | 143 |
KEMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,098 | +10.3% |
| August 2026 | ₹995.30 | -7.2% |
| July 2026 | ₹1,073 | -7.5% |
| June 2026 | ₹1,160 | +15.2% |
| May 2026 | ₹1,007 | -8.8% |
| April 2026 | ₹1,104 | +20.8% |
| March 2026 | ₹913.95 | -3.3% |
| February 2026 | ₹945.00 | +0.3% |
| January 2026 | ₹942.40 | -16.0% |
| December 2025 | ₹1,122 | -12.3% |
| November 2025 | ₹1,279 | +7.4% |
| October 2025 | ₹1,191 | -2.6% |
About the KEMP data
Daily bars. 6,031 sessions from Jun 14, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KEMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
KEMP share price history
