KESORAMIND.NSKESORAMIND.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $9.73 | $10.74 | $9.73 | $9.78 | 6.82M |
| 1/9/2026 | $10.24 | $10.24 | $10.24 | $10.24 | 279,943 |
| 1/8/2026 | $10.95 | $11.20 | $10.77 | $10.77 | 3.63M |
| 1/7/2026 | $10.58 | $11.34 | $10.26 | $11.33 | 12.82M |
| 1/6/2026 | $10.80 | $10.80 | $10.80 | $10.80 | 1.52M |
| 1/5/2026 | $11.36 | $11.36 | $11.36 | $11.36 | 237,477 |
| 1/2/2026 | $11.95 | $11.95 | $11.95 | $11.95 | 358,929 |
| 1/1/2026 | $12.57 | $12.57 | $12.57 | $12.57 | 302,330 |
| 12/31/2025 | $13.26 | $13.87 | $13.23 | $13.23 | 2.72M |
| 12/30/2025 | $13.94 | $13.94 | $13.55 | $13.92 | 6.98M |
| 12/29/2025 | $13.28 | $13.28 | $13.28 | $13.28 | 1.07M |
| 12/26/2025 | $12.65 | $12.65 | $12.65 | $12.65 | 1.16M |
| 12/24/2025 | $12.05 | $12.05 | $11.70 | $12.05 | 3.79M |
| 12/23/2025 | $11.48 | $11.48 | $11.48 | $11.48 | 4.44M |
| 12/22/2025 | $10.94 | $10.94 | $10.94 | $10.94 | 1.64M |
| 12/19/2025 | $9.73 | $10.42 | $9.55 | $10.42 | 4.96M |
| 12/18/2025 | $9.93 | $9.93 | $9.12 | $9.93 | 12.62M |
| 12/17/2025 | $9.46 | $9.46 | $9.46 | $9.46 | 1.48M |
| 12/16/2025 | $9.01 | $9.01 | $9.01 | $9.01 | 1.14M |
| 12/15/2025 | $8.59 | $8.59 | $8.59 | $8.59 | 1.98M |
| 12/12/2025 | $7.80 | $8.19 | $7.41 | $8.19 | 4.52M |
| 12/11/2025 | $7.72 | $8.04 | $7.42 | $7.80 | 6.42M |
| 12/10/2025 | $7.95 | $8.72 | $7.80 | $8.08 | 17.99M |
| 12/9/2025 | $8.22 | $8.49 | $7.31 | $7.93 | 33.23M |
| 12/8/2025 | $7.60 | $7.84 | $7.35 | $7.84 | 23.27M |
| 12/5/2025 | $6.54 | $6.54 | $6.07 | $6.54 | 27.55M |
| 12/4/2025 | $5.30 | $5.47 | $5.28 | $5.45 | 1.27M |
| 12/3/2025 | $5.45 | $5.45 | $5.32 | $5.35 | 413,259 |
| 12/2/2025 | $5.53 | $5.53 | $5.31 | $5.40 | 650,753 |
| 12/1/2025 | $5.47 | $5.70 | $5.27 | $5.47 | 2.40M |
| 11/28/2025 | $5.21 | $5.84 | $5.05 | $5.48 | 3.15M |
| 11/27/2025 | $5.29 | $5.50 | $5.15 | $5.31 | 779,180 |
| 11/26/2025 | $5.26 | $5.28 | $5.11 | $5.21 | 432,992 |
| 11/25/2025 | $5.05 | $5.45 | $5.03 | $5.24 | 796,020 |
| 11/24/2025 | $5.45 | $5.45 | $5.04 | $5.07 | 940,995 |
| 11/21/2025 | $5.49 | $5.66 | $5.24 | $5.30 | 6.68M |
| 11/19/2025 | $4.90 | $4.90 | $4.55 | $4.69 | 585,633 |
| 11/18/2025 | $4.94 | $4.94 | $4.82 | $4.86 | 474,366 |
| 11/17/2025 | $5.00 | $5.04 | $4.89 | $4.94 | 559,214 |
| 11/14/2025 | $4.98 | $5.03 | $4.96 | $5.00 | 505,067 |
| 11/13/2025 | $5.05 | $5.07 | $4.92 | $4.97 | 717,814 |
| 11/12/2025 | $5.09 | $5.10 | $5.02 | $5.03 | 515,753 |
| 11/11/2025 | $5.15 | $5.15 | $5.02 | $5.06 | 334,515 |
| 11/10/2025 | $5.12 | $5.20 | $5.00 | $5.06 | 851,170 |
| 11/7/2025 | $5.15 | $5.15 | $5.02 | $5.06 | 551,173 |
| 11/6/2025 | $5.23 | $5.24 | $5.05 | $5.10 | 575,953 |
| 11/4/2025 | $5.17 | $5.19 | $5.11 | $5.16 | 687,607 |
| 11/3/2025 | $5.16 | $5.19 | $5.01 | $5.09 | 881,244 |
| 10/31/2025 | $5.27 | $5.27 | $5.14 | $5.16 | 373,116 |
| 10/30/2025 | $5.20 | $5.27 | $5.12 | $5.23 | 765,412 |
| 10/29/2025 | $5.18 | $5.24 | $5.13 | $5.20 | 844,631 |
| 10/28/2025 | $5.28 | $5.28 | $5.12 | $5.14 | 868,235 |
| 10/27/2025 | $5.20 | $5.29 | $5.17 | $5.20 | 849,463 |
| 10/24/2025 | $5.22 | $5.28 | $5.15 | $5.17 | 478,838 |
| 10/23/2025 | $5.35 | $5.48 | $5.16 | $5.20 | 716,648 |
| 10/21/2025 | $5.17 | $5.34 | $5.06 | $5.25 | 414,601 |
| 10/20/2025 | $5.27 | $5.29 | $5.10 | $5.17 | 518,350 |
| 10/17/2025 | $5.27 | $5.39 | $5.20 | $5.27 | 997,255 |
| 10/16/2025 | $5.28 | $5.30 | $5.20 | $5.22 | 953,052 |
| 10/15/2025 | $5.04 | $5.40 | $5.04 | $5.22 | 1.25M |