Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 1,162.25
+6.40 (0.55%)
At close: Aug 29, 2025
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,190.00 | 1,215.10 | 1,172.00 | 1,174.50 | 1,174.50 | -1.10% | 7,983 |
| Sep 1, 2025 | 1,150.65 | 1,200.00 | 1,150.65 | 1,187.60 | 1,187.60 | 2.18% | 7,484 |
| Aug 29, 2025 | 1,174.80 | 1,194.00 | 1,160.05 | 1,162.25 | 1,162.25 | 0.55% | 9,842 |
| Aug 28, 2025 | 1,147.45 | 1,175.35 | 1,129.70 | 1,155.85 | 1,155.85 | 0.92% | 6,098 |
| Aug 26, 2025 | 1,152.90 | 1,157.95 | 1,120.00 | 1,145.35 | 1,145.35 | -0.72% | 3,805 |
| Aug 25, 2025 | 1,170.00 | 1,175.00 | 1,148.40 | 1,153.60 | 1,153.60 | -0.92% | 4,938 |
| Aug 22, 2025 | 1,150.00 | 1,170.00 | 1,135.25 | 1,164.30 | 1,164.30 | 1.06% | 10,681 |
| Aug 21, 2025 | 1,079.00 | 1,160.00 | 1,079.00 | 1,152.05 | 1,152.05 | 5.96% | 34,332 |
| Aug 20, 2025 | 1,063.05 | 1,099.00 | 1,063.05 | 1,087.30 | 1,087.30 | 1.65% | 9,110 |
| Aug 19, 2025 | 1,075.75 | 1,082.95 | 1,062.20 | 1,069.65 | 1,069.65 | -0.57% | 4,224 |
| Aug 18, 2025 | 1,095.00 | 1,095.00 | 1,035.25 | 1,075.75 | 1,075.75 | -2.44% | 15,286 |
| Aug 14, 2025 | 1,171.80 | 1,171.80 | 1,095.70 | 1,102.65 | 1,102.65 | -2.54% | 9,946 |
| Aug 13, 2025 | 1,179.95 | 1,179.95 | 1,090.15 | 1,131.40 | 1,131.40 | 2.48% | 11,000 |
| Aug 12, 2025 | 1,097.20 | 1,117.40 | 1,097.20 | 1,104.00 | 1,104.00 | 0.56% | 1,615 |
| Aug 11, 2025 | 1,070.50 | 1,104.30 | 1,069.65 | 1,097.85 | 1,097.85 | 2.55% | 3,763 |
| Aug 8, 2025 | 1,075.30 | 1,090.50 | 1,067.65 | 1,070.50 | 1,070.50 | -2.28% | 2,292 |
| Aug 7, 2025 | 1,085.95 | 1,098.70 | 1,079.50 | 1,095.50 | 1,095.50 | 0.14% | 2,662 |
| Aug 6, 2025 | 1,090.10 | 1,103.95 | 1,077.20 | 1,093.95 | 1,093.95 | 0.13% | 7,115 |
| Aug 5, 2025 | 1,080.20 | 1,119.00 | 1,072.10 | 1,092.55 | 1,092.55 | -0.05% | 7,636 |
| Aug 4, 2025 | 1,068.10 | 1,099.45 | 1,068.10 | 1,093.05 | 1,093.05 | 0.68% | 8,133 |
| Aug 1, 2025 | 1,114.55 | 1,114.55 | 1,068.00 | 1,085.65 | 1,085.65 | -2.39% | 6,366 |
| Jul 31, 2025 | 1,111.50 | 1,127.00 | 1,103.55 | 1,112.25 | 1,112.25 | -1.48% | 4,241 |
| Jul 30, 2025 | 1,102.15 | 1,133.55 | 1,102.15 | 1,128.95 | 1,128.95 | 1.47% | 7,701 |
| Jul 29, 2025 | 1,086.05 | 1,120.00 | 1,086.05 | 1,112.55 | 1,112.55 | 0.40% | 6,984 |
| Jul 28, 2025 | 1,103.05 | 1,137.95 | 1,101.90 | 1,108.10 | 1,108.10 | -1.31% | 4,494 |
| Jul 25, 2025 | 1,134.95 | 1,134.95 | 1,093.45 | 1,122.85 | 1,122.85 | 0.10% | 7,713 |
| Jul 24, 2025 | 1,116.05 | 1,132.30 | 1,116.05 | 1,121.70 | 1,121.70 | 0.27% | 6,496 |
| Jul 23, 2025 | 1,110.00 | 1,146.30 | 1,110.00 | 1,118.70 | 1,118.70 | -0.36% | 16,992 |
| Jul 22, 2025 | 1,105.05 | 1,130.00 | 1,105.05 | 1,122.75 | 1,122.75 | -0.13% | 3,507 |
| Jul 21, 2025 | 1,099.05 | 1,131.95 | 1,091.90 | 1,124.20 | 1,124.20 | 2.03% | 13,216 |
| Jul 18, 2025 | 1,133.15 | 1,138.95 | 1,087.50 | 1,101.80 | 1,101.80 | -2.28% | 12,298 |
| Jul 17, 2025 | 1,147.90 | 1,148.10 | 1,125.05 | 1,127.55 | 1,127.55 | -1.96% | 5,270 |
| Jul 16, 2025 | 1,131.90 | 1,163.20 | 1,131.90 | 1,150.10 | 1,150.10 | -0.28% | 9,016 |
| Jul 15, 2025 | 1,149.00 | 1,166.85 | 1,126.95 | 1,153.30 | 1,153.30 | 2.65% | 12,778 |
| Jul 14, 2025 | 1,133.05 | 1,133.85 | 1,110.80 | 1,123.55 | 1,123.55 | -1.11% | 3,592 |
| Jul 11, 2025 | 1,178.95 | 1,178.95 | 1,130.00 | 1,136.20 | 1,136.20 | -2.47% | 9,896 |
| Jul 10, 2025 | 1,215.95 | 1,215.95 | 1,160.00 | 1,164.95 | 1,164.95 | -0.73% | 16,155 |
| Jul 9, 2025 | 1,210.05 | 1,217.55 | 1,170.05 | 1,173.55 | 1,173.55 | -2.99% | 4,378 |
| Jul 8, 2025 | 1,165.75 | 1,215.40 | 1,145.60 | 1,209.75 | 1,209.75 | 3.77% | 12,850 |
| Jul 7, 2025 | 1,194.80 | 1,194.80 | 1,161.65 | 1,165.75 | 1,165.75 | -0.50% | 6,418 |
| Jul 4, 2025 | 1,204.45 | 1,204.45 | 1,167.35 | 1,171.60 | 1,171.60 | -1.53% | 3,138 |
| Jul 3, 2025 | 1,182.25 | 1,221.30 | 1,161.85 | 1,189.80 | 1,189.80 | 1.31% | 13,125 |
| Jul 2, 2025 | 1,171.00 | 1,179.70 | 1,157.95 | 1,174.40 | 1,174.40 | 1.50% | 11,884 |
| Jul 1, 2025 | 1,175.05 | 1,211.00 | 1,154.00 | 1,157.10 | 1,157.10 | -1.82% | 15,222 |
| Jun 30, 2025 | 1,175.70 | 1,180.90 | 1,153.55 | 1,178.55 | 1,178.55 | 0.24% | 3,653 |
| Jun 27, 2025 | 1,180.00 | 1,186.00 | 1,146.35 | 1,175.70 | 1,175.70 | 0.55% | 5,353 |
| Jun 26, 2025 | 1,191.65 | 1,193.10 | 1,153.65 | 1,169.25 | 1,169.25 | -1.59% | 9,246 |
| Jun 25, 2025 | 1,200.05 | 1,229.10 | 1,182.00 | 1,188.20 | 1,188.20 | -1.37% | 6,705 |
| Jun 24, 2025 | 1,244.75 | 1,248.10 | 1,203.00 | 1,204.65 | 1,204.65 | -3.24% | 7,905 |
| Jun 23, 2025 | 1,249.95 | 1,271.90 | 1,239.00 | 1,244.95 | 1,244.95 | -0.51% | 6,445 |