Kesoram Industries share price history

NSE: KESORAMINDBSE: 502937Textiles & ApparelsSmall Cap

Kesoram Industries Limited · Face value ₹10 · Listed Dec 1980 on BSE, Sep 1995 on NSE

₹12.54₹0.23 (1.80%)BSE ₹12.59

Share price at the NSE close on 29 Oct 2026. Previous close ₹12.77.

29 Oct: open ₹13.04, high ₹13.29, low ₹12.46

52-week range of traded prices to 29 Oct 2026

₹4.55Low, 19 Nov 2025₹14.26High, 14 May 2026

Market cap: ₹390 Cr2,096th largest listed
P/E: Lossover the last 12 months
P/B: 1.05
Dividend yield: Nonein the last 12 months
ROE: −2.2%
ROE without one-offs: −13.9%
ROCE: −13.2%
Debt to equity: 0.59
Volume, NSE: 9,64,75659.0% delivered

Kesoram Industries share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Kesoram Industries' share price is on record from 2 Jan 2007, when it closed at ₹537.20, to 29 Oct 2026. Its highest close was ₹636.55 on 14 Dec 2007 and its lowest ₹2.99 on 21 Apr 2025.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.54	−5.2%	13.59	7.50	12.57	14.26	7.22	25,38,01,646
2025Demerger	13.23	−93.9%	227.08	2.99	217.90	228.01	2.84	50,40,82,025
2024	217.69	+23.5%	232.10	159.65	176.30	235.98	159.00	22,04,81,081
2023	176.25	+194.2%	177.05	56.35	60.00	180.00	54.65	45,17,82,498
2022	59.90	−2.0%	75.75	45.00	61.90	78.30	44.20	21,35,16,591
2021	61.15	−3.9%	102.30	55.70	64.00	105.50	55.20	35,03,57,289
2020	63.65	+23.4%	66.00	17.95	52.00	67.70	16.80	11,03,76,396
2019Demerger	51.60	−40.5%	86.80	47.40	86.00	87.90	46.60	6,99,52,987
2018	86.65	−37.2%	164.80	55.35	138.60	173.70	54.10	13,08,09,593
2017	138.05	+11.0%	171.60	119.75	124.90	173.40	119.50	12,17,33,853
2016	124.35	+11.8%	198.00	74.95	112.60	201.25	72.00	15,75,49,119
2015	111.20	+13.0%	141.90	70.50	98.45	148.55	69.55	24,95,81,359
2014	98.40	+25.9%	147.65	59.70	78.85	154.95	59.05	12,67,24,982
2013	78.15	−47.1%	147.40	51.20	146.70	150.95	50.35	2,75,76,636
2012	147.60	+76.2%	164.20	83.65	85.20	170.00	82.90	1,08,52,688
2011	83.75	−66.1%	251.80	83.75	248.00	277.70	82.80	1,02,90,314
2010	247.40	−33.4%	407.50	235.35	371.35	418.90	220.50	1,53,72,911
2009	371.25	+168.2%	385.50	108.45	140.00	393.80	105.00	2,75,09,524
2008	138.40	−76.4%	603.75	118.30	575.00	618.90	113.10	1,45,55,066
2007	587.30	–	636.55	306.95	550.00	670.00	294.05	4,02,94,194

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 10 Mar 2025 reinvested, the change in 2025 is +21.6%. With the demerger of 24 Dec 2019 reinvested, the change in 2019 is −35.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.54	+14.8%	10.70	13.45	10.20	2,54,44,771
Sep 2026	10.92	−1.6%	11.00	13.00	10.52	96,47,346
Aug 2026	11.10	−11.3%	13.14	13.75	10.89	87,22,384
Jul 2026	12.52	+10.1%	11.37	12.52	10.17	88,42,093
Jun 2026	11.37	−9.1%	11.89	13.13	10.40	1,35,36,419
May 2026	12.51	+24.4%	10.25	14.26	10.19	5,72,28,700
Apr 2026	10.06	+24.7%	8.30	11.95	7.97	4,61,87,936
Mar 2026	8.07	−12.0%	9.11	9.44	7.22	1,64,21,411
Feb 2026	9.17	−3.2%	9.70	10.50	8.50	1,89,72,942
Jan 2026	9.47	−28.4%	12.57	12.57	8.80	4,87,97,644
Dec 2025	13.23	+141.4%	5.47	13.94	5.27	16,16,40,407
Nov 2025	5.48	+6.2%	5.16	5.84	4.55	2,11,26,061
Oct 2025	5.16	−5.1%	5.51	5.81	4.97	2,05,00,142
Sep 2025	5.44	+5.2%	5.14	6.62	4.94	3,50,13,293
Aug 2025	5.17	−4.3%	5.29	5.70	4.96	83,20,751
Jul 2025	5.40	−10.1%	5.88	6.49	4.85	2,72,41,372
Jun 2025	6.01	+4.0%	5.89	6.99	5.89	5,29,23,631
May 2025	5.78	+47.1%	4.00	5.78	3.98	1,90,55,550
Apr 2025	3.93	−6.2%	3.98	4.33	2.84	7,90,01,610
Mar 2025Demerger	4.19	−97.9%	197.40	206.66	4.19	5,04,50,181
Feb 2025	195.66	−11.2%	221.40	225.20	190.08	1,77,68,868
Jan 2025	220.26	+1.2%	217.90	228.01	201.00	1,10,40,159
Dec 2024	217.69	+0.3%	215.45	235.98	215.45	2,45,08,501
Nov 2024	216.99	+2.7%	211.90	222.96	202.00	1,46,91,698
Oct 2024	211.30	−5.7%	225.00	225.95	202.00	2,00,59,669
Sep 2024	223.99	+7.2%	207.00	229.66	205.08	1,12,45,213
Aug 2024	208.85	−3.8%	218.60	219.30	200.29	1,49,11,123
Jul 2024	217.15	+3.4%	209.99	222.14	201.58	1,26,93,495
Jun 2024	209.99	+16.1%	184.10	214.80	171.00	1,76,24,608
May 2024	180.85	−0.2%	182.70	189.65	172.20	1,76,38,726
Apr 2024	181.25	+5.9%	171.95	185.30	164.50	1,47,01,223
Mar 2024	171.15	+1.2%	170.95	175.00	159.00	1,81,06,721
Feb 2024	169.10	−1.0%	171.50	175.35	161.60	2,31,88,818
Jan 2024	170.75	−3.1%	176.30	178.30	163.00	3,11,11,286
Dec 2023	176.25	+26.4%	146.35	180.00	146.35	8,32,67,300
Nov 2023	139.40	+75.2%	80.50	139.45	78.75	9,48,02,851
Oct 2023	79.55	−8.8%	88.80	92.75	71.30	1,25,45,823
Sep 2023	87.25	−3.6%	92.50	108.00	84.65	2,05,92,731
Aug 2023	90.50	+25.7%	72.60	96.40	72.15	8,74,61,160
Jul 2023	72.00	+14.3%	63.10	73.75	61.45	4,18,47,868
Jun 2023	63.00	+3.4%	60.75	69.10	60.00	2,81,03,666
May 2023	60.90	−0.7%	60.10	69.20	59.15	2,05,54,718
Apr 2023	61.30	+4.6%	59.00	67.35	58.45	1,27,85,521
Mar 2023	58.60	+2.4%	57.40	60.40	54.65	83,67,476
Feb 2023	57.20	−0.1%	57.35	60.70	55.15	84,70,980
Jan 2023	57.25	−4.4%	60.00	66.70	55.50	3,29,82,404
Dec 2022	59.90	+3.6%	58.05	64.65	53.10	2,48,20,353
Nov 2022	57.80	+2.0%	56.90	59.40	53.80	1,13,26,953
Oct 2022	56.65	0.0%	57.00	60.30	53.50	1,13,63,810
Sep 2022	56.65	+10.5%	51.00	64.50	50.95	3,55,04,777
Aug 2022	51.25	+8.7%	47.80	56.45	44.20	2,26,42,687
Jul 2022	47.15	+0.1%	47.00	49.50	45.10	87,09,999
Jun 2022	47.10	−11.0%	52.95	55.30	44.80	42,22,447
May 2022	52.95	−12.5%	60.45	60.50	49.00	1,07,38,877
Apr 2022	60.50	+15.7%	52.70	64.95	52.60	2,82,85,881
Mar 2022	52.30	−2.3%	53.00	55.35	47.75	1,75,41,507
Feb 2022	53.55	−16.8%	65.25	67.95	49.10	1,29,47,483
Jan 2022	64.40	+5.3%	61.90	78.30	61.00	2,54,11,817
Dec 2021	61.15	+9.3%	56.25	65.75	56.00	78,03,732
Nov 2021	55.95	−11.8%	63.95	69.70	55.20	96,76,424
Oct 2021	63.45	+0.2%	63.30	72.40	62.00	1,68,78,165
Sep 2021	63.35	−19.8%	79.40	91.70	63.20	2,43,88,119
Aug 2021	79.00	−17.0%	95.90	105.50	73.60	3,67,45,151
Jul 2021	95.15	+3.1%	92.80	101.95	86.60	4,23,07,831
Jun 2021	92.25	+14.3%	81.35	96.85	77.20	6,24,24,516
May 2021	80.70	+6.4%	74.65	90.50	70.10	4,91,45,513
Apr 2021	75.85	+8.0%	71.35	82.40	64.00	2,41,23,332
Mar 2021	70.25	+1.2%	70.20	89.95	67.70	3,96,23,199
Feb 2021	69.40	+15.5%	60.10	74.30	57.45	2,65,59,406
Jan 2021	60.10	−5.6%	64.00	67.05	59.90	1,06,81,901
Dec 2020	63.65	+20.3%	55.70	67.70	48.55	3,94,48,335
Nov 2020	52.90	+32.3%	40.35	54.25	40.00	1,93,67,547
Oct 2020	40.00	+6.1%	38.10	48.50	38.10	1,17,40,972
Sep 2020	37.70	−9.3%	42.55	46.20	34.60	42,18,307
Aug 2020	41.55	+18.2%	35.90	46.50	34.60	79,56,805
Jul 2020	35.15	+3.2%	34.20	38.40	30.80	47,25,551
Jun 2020	34.05	+28.2%	26.10	37.60	26.00	64,06,219
May 2020	26.55	+3.5%	24.50	28.45	22.15	23,03,073
Apr 2020	25.65	+39.8%	18.55	27.25	18.00	24,12,781
Mar 2020	18.35	−49.6%	37.00	37.45	16.80	44,18,670
Feb 2020	36.40	−31.5%	52.90	54.10	35.50	28,99,078
Jan 2020	53.15	+3.0%	52.00	58.70	50.10	44,79,058
Dec 2019Demerger	51.60	−14.0%	60.20	63.95	50.00	77,10,763
Nov 2019	60.00	+4.3%	58.50	67.70	53.85	1,31,81,425
Oct 2019	57.50	+5.7%	54.50	58.70	46.60	72,57,322
Sep 2019	54.40	+3.0%	52.10	64.35	49.75	53,32,083
Aug 2019	52.80	−12.4%	59.80	67.30	48.10	41,83,667
Jul 2019	60.30	−5.2%	62.05	73.50	56.10	52,59,548
Jun 2019	63.60	−8.3%	69.35	74.90	57.70	56,17,193
May 2019	69.35	+4.4%	66.40	74.40	62.10	42,53,328
Apr 2019	66.40	−8.8%	74.90	75.95	66.00	29,47,117
Mar 2019	72.80	+15.7%	62.95	84.10	62.90	76,54,549
Feb 2019	62.90	−11.7%	72.65	72.65	57.00	30,74,787
Jan 2019	71.20	−17.8%	86.00	87.90	70.15	34,81,205
Dec 2018	86.65	+0.9%	85.00	99.35	74.50	2,54,24,071
Nov 2018	85.85	+45.5%	58.40	89.00	58.40	1,60,20,776
Oct 2018	59.00	−12.3%	67.80	67.80	54.10	32,95,986
Sep 2018	67.25	−15.1%	79.25	81.20	62.10	50,68,522
Aug 2018	79.25	−5.1%	82.45	86.80	77.15	40,92,333
Jul 2018	83.50	+1.8%	82.60	87.85	68.55	46,76,115
Jun 2018	82.00	−13.3%	94.75	97.00	78.30	52,32,641
May 2018	94.60	−21.7%	122.90	123.45	94.00	43,81,706
Apr 2018	120.85	+11.6%	114.00	132.80	114.00	1,02,85,428
Mar 2018	108.25	−15.0%	126.90	128.75	104.90	75,36,467
Feb 2018	127.30	−8.3%	138.90	145.50	122.00	82,77,584
Jan 2018	138.80	+0.5%	138.60	173.70	134.60	3,65,17,964
Dec 2017	138.05	+5.2%	132.00	156.40	130.50	2,44,34,735
Nov 2017	131.20	−6.7%	141.45	143.15	119.50	66,66,836
Oct 2017	140.55	+12.5%	126.20	143.85	124.50	74,90,267
Sep 2017	124.95	−10.6%	140.75	150.00	122.45	62,81,846
Aug 2017	139.80	−0.9%	142.00	144.30	122.25	49,82,975
Jul 2017	141.10	−4.4%	148.20	154.50	140.00	61,25,123
Jun 2017	147.55	+4.0%	141.30	152.00	134.65	63,19,282
May 2017	141.85	−15.0%	156.00	158.00	135.80	1,04,33,729
Apr 2017	166.95	+16.9%	144.40	173.40	144.40	1,85,36,911
Mar 2017	142.85	+4.0%	138.10	153.50	136.50	1,11,90,226
Feb 2017	137.40	+0.1%	137.45	158.20	134.25	1,13,55,036
Jan 2017	137.25	+10.4%	124.90	148.20	124.90	79,16,887
Dec 2016	124.35	−13.7%	145.00	146.20	117.45	52,46,526
Nov 2016	144.10	−17.6%	175.00	185.00	117.85	1,14,98,928
Oct 2016	174.80	−0.4%	176.15	201.25	165.10	2,09,55,602
Sep 2016	175.50	+20.1%	145.85	183.90	140.60	2,77,45,085
Aug 2016	146.10	+2.4%	143.80	152.40	126.80	1,40,47,969
Jul 2016	142.65	+7.1%	133.70	152.85	130.25	1,50,89,418
Jun 2016	133.25	+19.8%	114.20	138.40	107.80	2,22,51,021
May 2016	111.25	−4.8%	116.75	121.25	105.40	81,40,996
Apr 2016	116.85	+13.8%	102.95	125.00	102.00	1,31,52,379
Mar 2016	102.65	+20.7%	85.00	111.40	84.00	82,99,822
Feb 2016	85.05	−8.6%	94.00	95.00	72.00	40,60,644
Jan 2016	93.05	−16.3%	112.60	123.30	89.90	70,60,729
Dec 2015	111.20	+7.9%	103.45	117.30	92.75	59,23,516
Nov 2015	103.05	+26.9%	81.70	106.95	77.55	43,36,883
Oct 2015	81.20	−2.3%	84.00	89.95	77.20	37,54,854
Sep 2015	83.10	−9.1%	90.20	116.30	75.20	3,42,81,335
Aug 2015	91.40	−5.6%	97.45	118.80	71.40	4,49,07,380
Jul 2015	96.80	+30.0%	74.95	99.80	74.95	3,80,83,642
Jun 2015	74.45	−19.5%	92.50	93.40	69.55	1,99,84,748
May 2015	92.50	−25.7%	124.90	127.20	87.40	1,24,85,267
Apr 2015	124.45	+6.5%	117.15	148.55	116.65	2,43,13,333
Mar 2015	116.80	−4.7%	123.10	143.45	112.00	2,44,85,279
Feb 2015	122.60	−1.9%	125.50	145.50	113.55	1,86,14,709
Jan 2015	124.95	+27.0%	98.45	142.60	98.00	1,84,10,413
Dec 2014	98.40	−8.2%	108.10	116.00	91.00	61,11,363
Nov 2014	107.15	−13.6%	124.70	133.70	98.25	68,62,497
Oct 2014	124.00	+0.3%	123.00	137.40	118.55	73,90,416
Sep 2014	123.65	+5.5%	118.25	154.95	112.30	1,42,23,742
Aug 2014	117.25	+7.1%	107.00	120.40	103.70	50,31,762
Jul 2014	109.45	−11.6%	123.10	126.00	98.00	31,81,591
Jun 2014	123.75	+70.6%	72.65	130.40	72.65	4,77,90,703
May 2014	72.55	+16.1%	63.00	83.90	61.00	1,06,27,395
Apr 2014	62.50	−13.7%	73.20	79.60	61.15	90,69,708
Mar 2014	72.45	+12.1%	64.65	77.40	62.90	93,38,137
Feb 2014	64.65	+5.6%	61.30	69.00	59.05	21,42,894
Jan 2014	61.25	−21.6%	78.85	81.45	60.75	49,54,774
Dec 2013	78.15	+30.7%	60.80	81.60	59.90	94,52,269
Nov 2013	59.80	−1.5%	61.95	69.65	57.20	27,39,024
Oct 2013	60.70	+2.0%	59.00	65.95	58.55	17,77,226
Sep 2013	59.50	+12.2%	53.05	63.00	52.55	8,40,616
Aug 2013	53.05	−6.3%	57.50	59.00	51.00	14,43,613
Jul 2013	56.60	−15.0%	65.70	71.75	50.35	23,56,646
Jun 2013	66.60	−7.8%	72.75	72.80	61.80	10,66,745
May 2013	72.20	−31.6%	104.50	128.50	70.25	23,33,591
Apr 2013	105.50	+23.4%	85.00	121.80	75.10	39,31,451
Mar 2013	85.50	−13.8%	99.25	104.50	77.50	5,86,556
Feb 2013	99.20	−18.5%	123.00	129.95	97.60	3,68,277
Jan 2013	121.75	−17.5%	146.70	150.95	120.50	6,80,622
Dec 2012	147.60	+4.9%	144.00	160.00	139.00	7,00,194
Nov 2012	140.75	−3.6%	149.00	149.00	131.20	6,94,274
Oct 2012	145.95	+0.9%	145.70	158.75	122.00	12,89,901
Sep 2012	144.65	+7.9%	134.50	149.40	124.90	7,18,796
Aug 2012	134.10	−3.2%	139.90	170.00	131.65	6,83,068
Jul 2012	138.50	−2.4%	145.90	163.00	136.15	8,41,366
Jun 2012	141.85	+30.8%	108.50	144.00	106.50	9,26,459
May 2012	108.45	−19.9%	138.80	141.90	105.55	5,32,219
Apr 2012	135.35	+17.8%	113.00	138.00	113.00	9,59,311
Mar 2012	114.85	−1.5%	115.60	126.80	109.50	5,57,164
Feb 2012	116.65	−3.6%	121.00	142.95	113.00	10,14,081
Jan 2012	121.00	+44.5%	85.20	121.00	82.90	19,35,855
Dec 2011	83.75	−16.3%	101.60	110.00	82.80	4,92,706
Nov 2011	100.10	−21.2%	126.00	126.70	98.20	5,00,598
Oct 2011	127.00	−2.8%	132.20	135.60	118.30	7,77,210
Sep 2011	130.65	+6.2%	124.05	144.45	111.55	12,61,997
Aug 2011	123.05	−16.7%	147.50	148.80	109.20	16,92,234
Jul 2011	147.70	−11.6%	168.20	172.85	146.10	15,26,067
Jun 2011	167.00	−11.3%	189.70	195.00	164.10	4,99,383
May 2011	188.35	−3.5%	196.00	204.00	181.30	3,24,151
Apr 2011	195.20	−5.3%	207.90	237.40	192.10	10,73,681
Mar 2011	206.15	+9.4%	193.40	214.00	186.10	11,58,355
Feb 2011	188.40	−10.9%	211.35	217.40	173.30	6,20,570
Jan 2011	211.55	−14.5%	248.00	277.70	210.00	3,63,362
Dec 2010	247.40	−0.9%	252.00	269.80	220.50	8,43,097
Nov 2010	249.70	−16.1%	300.00	320.00	247.55	9,10,494
Oct 2010	297.50	−5.4%	313.20	330.00	293.00	5,88,448
Sep 2010	314.60	+7.3%	293.00	336.70	290.00	20,39,307
Aug 2010	293.30	+0.1%	293.05	312.90	284.30	12,11,612
Jul 2010	292.95	−3.5%	310.00	320.90	290.00	9,41,772
Jun 2010	303.50	−4.9%	320.25	345.00	290.00	10,30,768
May 2010	319.10	−10.7%	357.00	360.90	304.15	6,74,349
Apr 2010	357.35	−4.9%	375.15	418.90	355.00	18,48,395
Mar 2010	375.85	+4.0%	374.90	404.70	364.00	18,86,780
Feb 2010	361.50	+5.5%	340.00	377.80	317.00	7,13,219
Jan 2010	342.75	−7.7%	371.35	409.90	325.00	26,84,670
Dec 2009	371.25	+11.2%	337.80	375.00	332.25	17,34,893
Nov 2009	334.00	−1.7%	339.00	353.50	306.90	9,47,914
Oct 2009	339.65	−9.6%	367.00	391.00	321.00	14,88,344
Sep 2009	375.70	+1.7%	371.00	393.80	325.00	34,72,375
Aug 2009	369.45	+2.9%	360.70	382.90	300.10	30,78,530
Jul 2009	359.05	+32.6%	268.00	384.25	256.25	43,72,089
Jun 2009	270.80	−11.1%	310.00	333.00	246.05	26,82,280
May 2009	304.45	+97.6%	160.00	315.60	160.00	53,79,441
Apr 2009	154.05	+13.9%	136.00	178.90	135.05	13,83,568
Mar 2009	135.30	+20.3%	111.25	149.80	105.00	10,03,404
Feb 2009	112.45	−2.7%	115.00	129.00	108.95	4,95,231
Jan 2009	115.60	−16.5%	140.00	164.00	111.15	14,71,455
Dec 2008	138.40	+0.1%	151.80	158.85	131.00	6,18,246
Nov 2008	138.25	−7.7%	151.85	158.90	116.60	21,38,663
Oct 2008	149.85	−30.8%	216.55	223.40	113.10	12,33,804
Sep 2008	216.55	−19.1%	269.00	291.40	204.00	5,66,914
Aug 2008	267.70	−1.4%	271.80	328.00	259.05	12,00,660
Jul 2008	271.55	+5.4%	259.90	279.00	227.10	9,35,047
Jun 2008	257.70	−22.5%	330.00	338.85	252.00	9,77,830
May 2008	332.70	−11.0%	375.00	398.90	329.05	13,08,877
Apr 2008	373.85	−4.6%	395.45	444.35	364.00	8,12,069
Mar 2008	391.85	−3.3%	399.90	420.00	315.25	10,92,855
Feb 2008	405.15	−16.6%	500.00	517.90	387.00	18,62,931
Jan 2008	485.65	−17.3%	575.00	618.90	351.00	18,07,170
Dec 2007	587.30	+4.8%	551.15	664.40	546.00	19,53,911
Nov 2007	560.45	−2.1%	573.00	630.00	454.90	17,48,053
Oct 2007	572.35	−1.4%	573.50	670.00	497.00	26,55,721
Sep 2007	580.55	+22.3%	479.70	599.50	471.20	40,68,047
Aug 2007	474.70	−4.0%	485.00	495.90	404.00	30,70,623
Jul 2007	494.45	+9.0%	456.40	543.40	439.15	78,22,970
Jun 2007	453.50	+12.3%	405.40	465.75	347.35	53,67,001
May 2007	403.95	+4.1%	391.00	454.00	381.50	29,76,603
Apr 2007	388.10	+13.2%	335.00	397.00	294.05	28,86,264
Mar 2007	342.75	−14.3%	408.00	408.00	314.70	24,95,605
Feb 2007	400.00	−21.3%	508.30	542.00	385.65	18,55,487
Jan 2007	508.30	–	550.00	648.00	501.00	33,93,909

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 10 Mar 2025 reinvested, the change in Mar 2025 is −57.1%. With the demerger of 24 Dec 2019 reinvested, the change in Dec 2019 is −7.3%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	13.04	13.29	12.46	12.54	12.85	9,64,756	59.0%
28 Oct 2026	12.42	13.35	12.37	12.77	12.91	12,36,372	51.1%
27 Oct 2026	13.20	13.45	12.02	12.63	12.95	37,32,086	46.8%
26 Oct 2026	11.25	12.23	11.21	12.23	12.07	23,52,857	55.9%
23 Oct 2026	11.40	11.83	10.82	11.12	11.10	9,90,706	48.1%
22 Oct 2026	11.67	12.40	10.80	11.40	11.56	11,28,032	47.4%
21 Oct 2026	12.74	12.98	11.55	11.67	12.01	10,28,719	61.1%
19 Oct 2026	13.32	13.35	12.50	12.74	12.96	22,03,036	58.4%
16 Oct 2026	11.35	12.48	11.20	12.40	12.37	49,18,504	55.3%
15 Oct 2026	11.61	11.89	11.34	11.35	11.49	3,71,331	69.3%
14 Oct 2026	11.69	11.90	11.12	11.61	11.60	5,10,554	50.6%
13 Oct 2026	10.88	11.96	10.88	11.44	11.35	9,48,065	60.8%
12 Oct 2026	11.10	11.39	10.62	10.88	11.06	7,05,469	60.7%
9 Oct 2026	10.50	11.61	10.50	11.06	11.19	12,88,988	57.1%
8 Oct 2026	10.99	11.23	10.41	10.56	10.63	3,70,397	62.5%
7 Oct 2026	11.10	11.15	10.75	10.81	10.91	4,45,320	65.9%
6 Oct 2026	10.27	10.76	10.27	10.76	10.68	5,95,493	58.0%
5 Oct 2026	10.69	10.99	10.20	10.25	10.35	10,53,058	50.9%
1 Oct 2026	10.70	10.92	10.42	10.73	10.63	6,01,028	54.7%
30 Sep 2026	11.08	11.10	10.56	10.92	10.90	5,47,872	73.6%
29 Sep 2026	10.87	11.24	10.52	10.84	10.77	9,95,639	56.6%
28 Sep 2026	11.38	11.38	11.00	11.02	11.08	5,16,769	68.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kesoram Industries bonus and split history

Ex-date	Event	Price factor	What happened
10 Mar 2025	Demerger	0.0500	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
16 Sep 2021	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
24 Dec 2019	Demerger	0.9280	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
15 May 2013	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
15 May 2013	Price move	–	A corporate action went ex within three days of this move (Rights 7:5@Premium Rs.55 Per Share/Annual General Meeting / Dividend Re.1/- Per Equity Share (Purpose Revised), ex-date 15 May 2013), and its terms do not account for the move. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.