Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 871.75
-31.25 (-3.46%)
At close: Feb 13, 2026
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 888.95 | 888.95 | 860.05 | 862.50 | 862.50 | -2.98% | 3,271 |
| Jan 14, 2026 | 899.45 | 899.45 | 883.90 | 889.00 | 889.00 | -1.16% | 1,986 |
| Jan 13, 2026 | 902.30 | 915.65 | 895.10 | 899.45 | 899.45 | 0.77% | 2,804 |
| Jan 12, 2026 | 896.60 | 906.15 | 881.15 | 892.55 | 892.55 | -0.77% | 1,500 |
| Jan 9, 2026 | 907.05 | 912.90 | 893.25 | 899.50 | 899.50 | -0.81% | 3,435 |
| Jan 8, 2026 | 940.85 | 942.00 | 905.00 | 906.80 | 906.80 | -3.61% | 3,777 |
| Jan 7, 2026 | 958.00 | 958.00 | 938.60 | 940.80 | 940.80 | -1.82% | 3,246 |
| Jan 6, 2026 | 965.05 | 965.80 | 954.75 | 958.25 | 958.25 | -0.96% | 2,257 |
| Jan 5, 2026 | 974.50 | 987.15 | 961.15 | 967.50 | 967.50 | -0.68% | 2,632 |
| Jan 2, 2026 | 970.80 | 976.20 | 962.00 | 974.15 | 974.15 | -0.26% | 1,954 |
| Jan 1, 2026 | 982.65 | 983.40 | 966.80 | 976.70 | 976.70 | -0.94% | 597 |
| Dec 31, 2025 | 949.05 | 987.00 | 949.05 | 986.00 | 986.00 | 3.90% | 1,773 |
| Dec 30, 2025 | 966.30 | 966.80 | 947.10 | 949.00 | 949.00 | -1.79% | 1,264 |
| Dec 29, 2025 | 978.70 | 982.90 | 965.15 | 966.25 | 966.25 | -1.27% | 640 |
| Dec 26, 2025 | 999.95 | 999.95 | 971.00 | 978.65 | 978.65 | 0.32% | 1,387 |
| Dec 24, 2025 | 987.45 | 991.15 | 974.00 | 975.50 | 975.50 | -1.57% | 2,798 |
| Dec 23, 2025 | 974.05 | 995.00 | 970.95 | 991.10 | 991.10 | 1.88% | 2,724 |
| Dec 22, 2025 | 954.35 | 974.25 | 937.00 | 972.80 | 972.80 | 4.48% | 4,896 |
| Dec 19, 2025 | 950.00 | 953.30 | 926.95 | 931.10 | 931.10 | -2.19% | 6,140 |
| Dec 18, 2025 | 953.35 | 958.95 | 947.20 | 951.95 | 951.95 | -1.34% | 702 |
| Dec 17, 2025 | 967.00 | 968.00 | 946.95 | 964.85 | 964.85 | -0.35% | 1,701 |
| Dec 16, 2025 | 966.35 | 975.15 | 960.00 | 968.20 | 968.20 | -0.78% | 3,618 |
| Dec 15, 2025 | 964.70 | 983.25 | 957.00 | 975.80 | 975.80 | 0.83% | 1,896 |
| Dec 12, 2025 | 960.00 | 977.00 | 954.05 | 967.75 | 967.75 | -0.42% | 6,128 |
| Dec 11, 2025 | 971.85 | 982.50 | 958.15 | 971.85 | 971.85 | - | 3,041 |
| Dec 10, 2025 | 964.75 | 978.25 | 959.55 | 971.85 | 971.85 | 0.74% | 1,836 |
| Dec 9, 2025 | 948.80 | 971.00 | 929.25 | 964.70 | 964.70 | 1.67% | 3,434 |
| Dec 8, 2025 | 978.10 | 982.55 | 945.00 | 948.85 | 948.85 | -2.99% | 6,183 |
| Dec 5, 2025 | 967.00 | 983.20 | 967.00 | 978.10 | 978.10 | 0.75% | 2,675 |
| Dec 4, 2025 | 984.10 | 991.00 | 965.00 | 970.85 | 970.85 | -1.35% | 1,223 |