XBOM:KESORAMIND
Kesoram Industries Limited Stock Price (Quote)
₹181.40
-1.55 (-0.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹164.55 | ₹188.00 | Friday, 3rd May 2024 KESORAMIND.BO stock ended at ₹181.40. This is 0.85% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.65% from a day low at ₹179.65 to a day high of ₹188.00. |
| 90 days | ₹158.50 | ₹188.00 | |
| 52 weeks | ₹60.00 | ₹188.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹187.95 | ₹188.00 | ₹179.65 | ₹181.40 | 30 560 |
| May 02, 2024 | ₹182.95 | ₹184.85 | ₹181.25 | ₹182.95 | 39 812 |
| Apr 30, 2024 | ₹182.70 | ₹185.50 | ₹179.90 | ₹181.10 | 57 921 |
| Apr 29, 2024 | ₹178.95 | ₹181.70 | ₹176.35 | ₹181.05 | 48 290 |
| Apr 26, 2024 | ₹174.00 | ₹178.00 | ₹174.00 | ₹175.70 | 17 829 |
| Apr 25, 2024 | ₹173.15 | ₹176.60 | ₹172.80 | ₹174.35 | 20 204 |
| Apr 24, 2024 | ₹173.80 | ₹174.80 | ₹171.65 | ₹174.05 | 81 944 |
| Apr 23, 2024 | ₹170.50 | ₹172.85 | ₹168.90 | ₹171.85 | 36 709 |
| Apr 22, 2024 | ₹165.60 | ₹171.70 | ₹165.60 | ₹171.20 | 14 256 |
| Apr 19, 2024 | ₹165.60 | ₹168.30 | ₹164.55 | ₹167.45 | 16 003 |
| Apr 18, 2024 | ₹172.25 | ₹172.25 | ₹165.65 | ₹167.65 | 54 731 |
| Apr 16, 2024 | ₹169.10 | ₹170.20 | ₹167.95 | ₹168.70 | 6 350 |
| Apr 15, 2024 | ₹169.95 | ₹172.55 | ₹167.25 | ₹169.20 | 15 285 |
| Apr 12, 2024 | ₹174.00 | ₹174.55 | ₹169.55 | ₹170.75 | 34 924 |
| Apr 09, 2024 | ₹177.80 | ₹177.90 | ₹173.85 | ₹174.80 | 24 759 |
| Apr 08, 2024 | ₹176.95 | ₹183.30 | ₹175.20 | ₹176.30 | 58 005 |
| Apr 05, 2024 | ₹176.95 | ₹176.95 | ₹174.40 | ₹175.25 | 31 951 |
| Apr 04, 2024 | ₹175.65 | ₹176.75 | ₹173.60 | ₹176.10 | 18 049 |
| Apr 03, 2024 | ₹174.70 | ₹178.10 | ₹174.70 | ₹175.50 | 52 041 |
| Apr 02, 2024 | ₹172.55 | ₹175.30 | ₹171.40 | ₹174.60 | 43 544 |
| Apr 01, 2024 | ₹172.45 | ₹175.00 | ₹170.30 | ₹173.00 | 78 743 |
| Mar 28, 2024 | ₹170.00 | ₹172.80 | ₹169.25 | ₹171.25 | 74 672 |
| Mar 27, 2024 | ₹166.00 | ₹169.70 | ₹166.00 | ₹169.05 | 34 986 |
| Mar 26, 2024 | ₹169.95 | ₹169.95 | ₹166.80 | ₹167.25 | 10 425 |
| Mar 22, 2024 | ₹166.95 | ₹168.45 | ₹165.80 | ₹167.05 | 26 228 |
