NSE · KESORAMIND · stock
Kesoram Industries Limited (KESORAMIND) stock price history
Every NSE trading session of Kesoram Industries Limited from Jan 1, 1996 to Nov 13, 2026: 7,675 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.
KESORAMIND adjusted close, 1996 to 2026
- ₹355.36
- All time high, 2007
- ₹15.25
- 52 week high, ₹4.55 low
- 7,675
- Daily sessions since 1996
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
KESORAMIND key facts
- Kesoram Industries Limited (KESORAMIND) closed at ₹14.57 on Nov 13, 2026 on NSE.
- KESORAMIND's all time high close is ₹355.36, set on Dec 14, 2007; its all time low close is ₹2.99 on Apr 21, 2025.
- KESORAMIND's 52 week range is ₹4.55 to ₹15.25.
- KESORAMIND returned +193.2% over the year to Nov 13, 2026 and -77.0% over five years.
- Over ten years KESORAMIND returned -87%, -18.5% a year compounded.
- KESORAMIND's deepest drawdown was -99.2% from Dec 14, 2007 to Apr 21, 2025.
- DataCedar holds 7,675 daily sessions of KESORAMIND history from Jan 1, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KESORAMIND price chart, 1996 to 2026
KESORAMIND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.4% |
| 3 months | +22.7% |
| 6 months | +7.2% |
| Year to date | +4.7% |
| 1 year | +193.2% |
| 3 years | -86.7% |
| 5 years | -77.0% |
| 10 years | -87.1% |
| Since Jan 1, 1996 | -23.0% |
| Compound annual growth, 30.9 years | -0.8% |
KESORAMIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹355.36 on Dec 14, 2007
- All time low close
- ₹2.99 on Apr 21, 2025
- 52 week high
- ₹15.25 on Nov 13, 2026
- 52 week low
- ₹4.55 on Nov 19, 2025
- Deepest drawdown
- -99.2% from Dec 14, 2007 to Apr 21, 2025, not yet recovered
- Best single session
- +26.3% on Jul 9, 1999
- Worst single session
- -94.9% on Mar 3, 2025
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2006, +262%
- Worst calendar year
- 2025, -94%
KESORAMIND 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. 1996 starts on Jan 1, 1996; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹12.57 | ₹15.25 | ₹7.22 | ₹14.57 | +10.1% | 266.7M | 214 |
| 2025 | ₹217.90 | ₹228.01 | ₹2.84 | ₹13.23 | -93.9% | 718.2M | 249 |
| 2024 | ₹176.30 | ₹235.98 | ₹159.00 | ₹217.69 | +23.5% | 219.7M | 246 |
| 2023 | ₹60.00 | ₹180.00 | ₹54.65 | ₹176.25 | +194.2% | 448.1M | 245 |
| 2022 | ₹61.90 | ₹78.30 | ₹44.20 | ₹59.90 | -2.0% | 213.5M | 248 |
| 2021 | ₹54.75 | ₹90.25 | ₹49.15 | ₹61.15 | +12.3% | 401.7M | 248 |
| 2020 | ₹44.48 | ₹57.92 | ₹14.37 | ₹54.45 | +23.4% | 128.9M | 251 |
| 2019 | ₹68.27 | ₹69.78 | ₹37.00 | ₹44.14 | -35.8% | 87.2M | 243 |
| 2018 | ₹110.03 | ₹137.90 | ₹42.95 | ₹68.79 | -37.2% | 164.8M | 246 |
| 2017 | ₹99.16 | ₹137.66 | ₹94.87 | ₹109.60 | +11.0% | 153.3M | 248 |
| 2016 | ₹76.73 | ₹159.77 | ₹57.16 | ₹98.72 | +11.8% | 197.8M | 246 |
| 2015 | ₹78.16 | ₹117.93 | ₹55.22 | ₹88.28 | +13.0% | 313.8M | 246 |
| 2014 | ₹62.60 | ₹123.01 | ₹46.88 | ₹78.12 | +25.9% | 159.4M | 244 |
| 2013 | ₹91.04 | ₹93.67 | ₹39.97 | ₹62.04 | -32.3% | 37M | 248 |
| 2012 | ₹52.45 | ₹105.49 | ₹51.03 | ₹91.59 | +77.7% | 17.2M | 245 |
| 2011 | ₹149.76 | ₹167.70 | ₹50.97 | ₹51.56 | -65.5% | 16.4M | 246 |
| 2010 | ₹219.89 | ₹248.04 | ₹133.16 | ₹149.40 | -32.0% | 24.4M | 250 |
| 2009 | ₹81.29 | ₹231.43 | ₹60.97 | ₹219.83 | +173.6% | 43.7M | 243 |
| 2008 | ₹321.00 | ₹345.51 | ₹64.39 | ₹80.36 | -75.5% | 23.2M | 246 |
| 2007 | ₹303.22 | ₹370.91 | ₹164.16 | ₹327.87 | +8.7% | 64.2M | 248 |
| 2006 | ₹82.93 | ₹325.27 | ₹82.72 | ₹301.51 | +261.7% | 72.7M | 247 |
| 2005 | ₹59.96 | ₹100.77 | ₹48.80 | ₹83.37 | +39.4% | 63.9M | 250 |
| 2004 | ₹30.22 | ₹65.37 | ₹23.69 | ₹59.80 | +81.8% | 85.7M | 261 |
| 2003 | ₹13.22 | ₹37.55 | ₹11.99 | ₹32.89 | +149.7% | 46M | 261 |
| 2002 | ₹12.93 | ₹18.95 | ₹9.66 | ₹13.17 | +5.1% | 18.7M | 261 |
| 2001 | ₹11.45 | ₹26.68 | ₹7.47 | ₹12.53 | +10.4% | 87.1M | 259 |
| 2000 | ₹19.96 | ₹22.69 | ₹6.06 | ₹11.35 | -41.7% | 30M | 257 |
| 1999 | ₹7.63 | ₹27.93 | ₹3.94 | ₹19.47 | +158.8% | 68.5M | 256 |
| 1998 | ₹8.18 | ₹14.63 | ₹5.32 | ₹7.52 | -7.1% | 41.3M | 257 |
| 1997 | ₹14.41 | ₹18.37 | ₹7.84 | ₹8.10 | -40.6% | 2.4M | 243 |
| 1996 | ₹18.93 | ₹28.54 | ₹10.29 | ₹13.63 | n/a | 1.8M | 223 |
KESORAMIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹14.57 | +21.1% |
| October 2026 | ₹12.03 | +10.2% |
| September 2026 | ₹10.92 | -1.6% |
| August 2026 | ₹11.10 | -11.3% |
| July 2026 | ₹12.52 | +10.1% |
| June 2026 | ₹11.37 | -9.1% |
| May 2026 | ₹12.51 | +24.4% |
| April 2026 | ₹10.06 | +24.7% |
| March 2026 | ₹8.07 | -12.0% |
| February 2026 | ₹9.17 | -3.2% |
| January 2026 | ₹9.47 | -28.4% |
| December 2025 | ₹13.23 | +141.4% |
About the KESORAMIND data
Daily bars. 7,675 sessions from Jan 1, 1996 to Nov 13, 2026, one row per NSE 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 Nov 13, 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 NSE 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 Jan 1, 1996, 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/nse%3AKESORAMIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KEI KEI Industries Limited
- KELLTONTEC Kellton Tech Solutions Limited
- KENNAMET Kennametal India Limited
- KERNEX Kernex Microsystems (India) Limited
- KEYFINSERV Keynote Financial Services Limited
- KFINTECH Kfin Technologies Limited
- KHADIM Khadim India Limited
- KHAICHEM Khaitan Chemicals & Fertilizers Limited
Common questions
KESORAMIND share price history
