Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 830.25
+49.00 (6.27%)
At close: Apr 1, 2026
BOM:532899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 789.00 | 841.30 | 789.00 | 830.25 | 830.25 | 6.27% | 8,361 |
| Mar 30, 2026 | 770.45 | 803.95 | 768.35 | 781.25 | 781.25 | -1.29% | 18,513 |
| Mar 27, 2026 | 791.10 | 815.00 | 786.05 | 791.45 | 791.45 | -1.90% | 17,352 |
| Mar 25, 2026 | 817.65 | 826.00 | 803.20 | 806.75 | 806.75 | -0.21% | 6,171 |
| Mar 24, 2026 | 788.00 | 820.00 | 780.95 | 808.45 | 808.45 | 2.99% | 6,517 |
| Mar 23, 2026 | 800.00 | 808.15 | 773.00 | 784.95 | 784.95 | -3.54% | 22,892 |
| Mar 20, 2026 | 774.15 | 829.90 | 764.95 | 813.75 | 813.75 | 6.23% | 18,224 |
| Mar 19, 2026 | 764.00 | 769.75 | 752.20 | 766.05 | 766.05 | -0.02% | 7,341 |
| Mar 18, 2026 | 796.90 | 814.00 | 760.00 | 766.20 | 766.20 | -3.85% | 15,476 |
| Mar 17, 2026 | 812.40 | 818.25 | 793.45 | 796.90 | 796.90 | -1.90% | 2,146 |
| Mar 16, 2026 | 798.00 | 816.95 | 788.75 | 812.35 | 812.35 | 0.24% | 3,430 |
| Mar 13, 2026 | 802.60 | 833.70 | 801.60 | 810.40 | 810.40 | 1.20% | 15,458 |
| Mar 12, 2026 | 786.45 | 803.70 | 769.70 | 800.80 | 800.80 | 0.09% | 5,455 |
| Mar 11, 2026 | 807.00 | 819.80 | 788.25 | 800.10 | 800.10 | -0.85% | 33,939 |
| Mar 10, 2026 | 767.20 | 815.05 | 763.45 | 806.95 | 806.95 | 5.19% | 7,554 |
| Mar 9, 2026 | 731.60 | 775.00 | 720.05 | 767.15 | 767.15 | 2.33% | 23,996 |
| Mar 6, 2026 | 730.30 | 752.25 | 727.20 | 749.65 | 749.65 | 2.66% | 4,504 |
| Mar 5, 2026 | 716.00 | 737.55 | 706.00 | 730.20 | 730.20 | 2.00% | 7,683 |
| Mar 4, 2026 | 740.00 | 740.00 | 705.80 | 715.90 | 715.90 | -4.36% | 10,343 |
| Mar 2, 2026 | 750.00 | 759.35 | 734.00 | 748.50 | 748.50 | -2.98% | 7,852 |
| Feb 27, 2026 | 798.00 | 803.55 | 758.00 | 771.50 | 771.50 | -3.38% | 16,282 |
| Feb 26, 2026 | 804.45 | 812.50 | 792.00 | 798.50 | 798.50 | -0.74% | 5,972 |
| Feb 25, 2026 | 801.00 | 815.35 | 796.65 | 804.45 | 804.45 | 0.38% | 8,185 |
| Feb 24, 2026 | 824.60 | 830.85 | 800.00 | 801.40 | 801.40 | -2.80% | 4,280 |
| Feb 23, 2026 | 812.40 | 838.90 | 812.00 | 824.50 | 824.50 | 1.50% | 4,216 |
| Feb 20, 2026 | 835.95 | 835.95 | 810.00 | 812.35 | 812.35 | -3.11% | 2,339 |
| Feb 19, 2026 | 845.80 | 847.15 | 829.90 | 838.40 | 838.40 | -0.86% | 2,911 |
| Feb 18, 2026 | 839.50 | 847.35 | 833.50 | 845.70 | 845.70 | 0.39% | 1,751 |
| Feb 17, 2026 | 846.35 | 854.80 | 835.00 | 842.40 | 842.40 | -0.47% | 2,198 |
| Feb 16, 2026 | 871.80 | 871.80 | 829.00 | 846.35 | 846.35 | -2.91% | 4,956 |
| Feb 13, 2026 | 902.95 | 902.95 | 865.90 | 871.75 | 871.75 | -3.46% | 1,766 |
| Feb 12, 2026 | 891.00 | 916.90 | 883.45 | 903.00 | 903.00 | 1.02% | 3,973 |
| Feb 11, 2026 | 911.95 | 911.95 | 883.00 | 893.85 | 893.85 | -0.34% | 1,427 |
| Feb 10, 2026 | 877.05 | 913.85 | 877.00 | 896.90 | 896.90 | 2.51% | 2,495 |
| Feb 9, 2026 | 919.95 | 919.95 | 865.10 | 874.90 | 874.90 | -1.77% | 11,450 |
| Feb 6, 2026 | 892.60 | 894.00 | 875.60 | 890.65 | 890.65 | -0.22% | 2,168 |
| Feb 5, 2026 | 935.05 | 935.05 | 890.00 | 892.60 | 892.60 | -4.66% | 2,853 |
| Feb 4, 2026 | 915.05 | 959.00 | 915.05 | 936.20 | 936.20 | 2.36% | 5,549 |
| Feb 3, 2026 | 938.00 | 949.00 | 911.45 | 914.60 | 914.60 | 1.19% | 1,649 |
| Feb 2, 2026 | 886.05 | 915.00 | 882.10 | 903.80 | 903.80 | 1.89% | 1,732 |
| Feb 1, 2026 | 951.15 | 987.75 | 880.50 | 887.00 | 887.00 | -5.30% | 13,960 |
| Jan 30, 2026 | 855.55 | 954.35 | 849.95 | 936.60 | 936.60 | 8.62% | 13,232 |
| Jan 29, 2026 | 873.95 | 873.95 | 847.65 | 862.25 | 862.25 | 0.56% | 2,566 |
| Jan 28, 2026 | 835.80 | 859.95 | 835.45 | 857.45 | 857.45 | 2.60% | 1,748 |
| Jan 27, 2026 | 817.70 | 840.90 | 810.05 | 835.75 | 835.75 | 2.22% | 2,928 |
| Jan 23, 2026 | 836.10 | 836.10 | 815.05 | 817.60 | 817.60 | -2.20% | 2,022 |
| Jan 22, 2026 | 803.35 | 839.00 | 803.35 | 836.00 | 836.00 | 4.08% | 6,969 |
| Jan 21, 2026 | 817.00 | 822.25 | 798.40 | 803.25 | 803.25 | -2.32% | 5,119 |
| Jan 20, 2026 | 852.80 | 852.80 | 815.50 | 822.30 | 822.30 | -3.58% | 5,434 |
| Jan 19, 2026 | 860.85 | 860.85 | 847.00 | 852.80 | 852.80 | -1.12% | 1,978 |