Skip to main content
logo
Kaveri Seed Company Limited (BOM:532899)
India flag India · Delayed Price · Currency is INR
967.75
-4.10 (-0.42%)
At close: Dec 12, 2025

Kaveri Seed Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 2025960.00977.00954.05967.75967.75-0.42%6,128
Dec 11, 2025971.85982.50958.15971.85971.85-3,041
Dec 10, 2025964.75978.25959.55971.85971.850.74%1,836
Dec 9, 2025948.80971.00929.25964.70964.701.67%3,434
Dec 8, 2025978.10982.55945.00948.85948.85-2.99%6,183
Dec 5, 2025967.00983.20967.00978.10978.100.75%2,675
Dec 4, 2025984.10991.00965.00970.85970.85-1.35%1,223
Dec 3, 2025988.80990.00979.85984.10984.10-0.48%851
Dec 2, 2025991.101,004.10987.00988.80988.80-0.63%2,037
Dec 1, 2025992.70998.95985.70995.10995.100.24%2,078
Nov 28, 2025979.80999.50972.35992.70992.701.30%4,023
Nov 27, 2025973.65981.75960.30980.00980.000.81%3,728
Nov 26, 20251,001.201,001.20970.25972.15972.15-2.90%3,575
Nov 25, 2025950.601,014.70950.601,001.151,001.155.32%17,795
Nov 24, 20251,020.651,020.65935.60950.60950.60-6.87%13,036
Nov 21, 20251,019.551,022.851,000.551,020.701,020.700.11%2,799
Nov 20, 20251,010.801,030.001,001.001,019.601,019.601.69%2,231
Nov 19, 20251,061.051,083.10985.051,002.651,002.65-5.78%22,892
Nov 18, 20251,069.301,096.901,057.801,064.201,064.20-0.48%8,064
Nov 17, 20251,067.051,083.001,055.751,069.301,069.30-0.05%2,794
Nov 14, 20251,051.001,079.401,043.801,069.801,069.800.12%6,835
Nov 13, 20251,030.251,075.101,025.301,068.501,068.504.15%7,356
Nov 12, 2025974.201,039.25970.001,025.901,025.905.31%11,812
Nov 11, 20251,004.651,005.70970.85974.20969.20-2.51%3,692
Nov 10, 20251,007.351,024.35995.00999.25994.12-0.66%2,659
Nov 7, 20251,040.501,040.501,001.051,005.851,000.69-4.02%15,073
Nov 6, 20251,005.401,053.001,000.001,047.951,042.571.68%16,057
Nov 4, 20251,055.301,055.301,016.451,030.601,025.31-0.07%1,727
Nov 3, 20251,069.051,069.051,025.001,031.301,026.01-0.73%1,105
Oct 31, 20251,034.251,040.751,002.301,038.851,033.520.39%6,353
Oct 30, 20251,050.001,061.401,030.601,034.851,029.54-1.80%1,390
Oct 29, 20251,060.451,060.451,044.601,053.851,048.441.12%1,387
Oct 28, 20251,068.701,068.701,040.051,042.201,036.85-1.69%1,919
Oct 27, 20251,050.051,063.651,045.351,060.101,054.660.96%2,500
Oct 24, 20251,079.951,079.951,036.001,050.051,044.66-0.85%1,578
Oct 23, 20251,042.201,061.701,042.201,059.001,053.56-0.35%721
Oct 21, 20251,050.051,071.101,050.051,062.751,057.300.22%1,304
Oct 20, 20251,062.501,062.501,041.301,060.451,055.01-0.18%3,470
Oct 17, 20251,061.451,069.001,058.901,062.401,056.950.19%1,072
Oct 16, 20251,077.301,077.301,046.551,060.351,054.910.09%1,100
Oct 15, 20251,048.201,065.001,047.001,059.351,053.910.12%2,174
Oct 14, 20251,061.351,061.801,051.001,058.101,052.67-0.42%542
Oct 13, 20251,065.001,075.001,039.501,062.601,057.15-0.09%5,513
Oct 10, 20251,070.001,072.001,054.251,063.551,058.090.34%1,805
Oct 9, 20251,073.951,073.951,047.701,059.901,054.46-1.13%2,192
Oct 8, 20251,063.001,088.401,052.451,072.001,066.501.23%4,680
Oct 7, 20251,057.551,062.501,048.501,058.951,053.52-0.05%1,549
Oct 6, 20251,035.551,069.001,035.551,059.451,054.011.59%5,198
Oct 3, 20251,057.451,058.201,035.151,042.901,037.55-1.38%5,742
Oct 1, 20251,034.601,061.651,034.601,057.451,052.020.62%4,065