Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 710.10
-7.25 (-1.01%)
At close: Oct 7, 2026
BOM:532899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 731.65 | 731.65 | 708.00 | 710.10 | 710.10 | -1.01% | 4,908 |
| Oct 6, 2026 | 701.20 | 721.75 | 701.20 | 717.35 | 717.35 | 2.17% | 9,153 |
| Oct 5, 2026 | 720.00 | 725.00 | 699.95 | 702.10 | 702.10 | -1.84% | 5,953 |
| Oct 1, 2026 | 716.15 | 730.50 | 704.85 | 715.25 | 715.25 | -1.57% | 8,087 |
| Sep 30, 2026 | 749.25 | 751.35 | 720.95 | 726.65 | 726.65 | -2.25% | 8,612 |
| Sep 29, 2026 | 764.80 | 775.00 | 737.60 | 743.40 | 743.40 | -3.80% | 19,079 |
| Sep 28, 2026 | 804.60 | 806.30 | 757.00 | 772.80 | 772.80 | -4.13% | 83,690 |
| Sep 25, 2026 | 797.40 | 844.00 | 778.00 | 806.05 | 806.05 | 2.80% | 890,161 |
| Sep 24, 2026 | 705.05 | 820.15 | 705.00 | 784.10 | 784.10 | 10.61% | 1,159,555 |
| Sep 23, 2026 | 702.40 | 713.00 | 700.10 | 708.90 | 708.90 | 1.24% | 2,420 |
| Sep 22, 2026 | 712.85 | 712.85 | 698.00 | 700.25 | 700.25 | -1.52% | 1,776 |
| Sep 21, 2026 | 695.85 | 715.60 | 691.00 | 711.05 | 711.05 | 2.02% | 5,128 |
| Sep 18, 2026 | 707.50 | 707.85 | 689.00 | 697.00 | 697.00 | -0.99% | 5,889 |
| Sep 17, 2026 | 692.00 | 710.00 | 690.00 | 703.95 | 703.95 | 1.73% | 2,457 |
| Sep 16, 2026 | 696.20 | 702.80 | 687.50 | 692.00 | 692.00 | -0.92% | 3,845 |
| Sep 15, 2026 | 721.85 | 726.90 | 696.00 | 698.40 | 698.40 | -2.42% | 4,127 |
| Sep 11, 2026 | 711.05 | 721.85 | 708.00 | 715.75 | 715.75 | -0.40% | 7,291 |
| Sep 10, 2026 | 716.45 | 729.35 | 713.95 | 718.65 | 718.65 | -0.77% | 1,801 |
| Sep 9, 2026 | 729.05 | 729.05 | 720.00 | 724.25 | 724.25 | -0.63% | 1,875 |
| Sep 8, 2026 | 728.90 | 735.15 | 725.25 | 728.85 | 728.85 | -0.63% | 2,057 |
| Sep 7, 2026 | 744.00 | 745.80 | 730.05 | 733.45 | 733.45 | -1.43% | 2,857 |
| Sep 4, 2026 | 750.90 | 751.95 | 740.35 | 744.10 | 744.10 | -0.25% | 1,725 |
| Sep 3, 2026 | 750.20 | 750.20 | 739.05 | 746.00 | 746.00 | 0.78% | 2,802 |
| Sep 2, 2026 | 766.70 | 766.70 | 738.00 | 740.25 | 740.25 | -2.61% | 8,198 |
| Sep 1, 2026 | 776.10 | 776.10 | 759.65 | 760.10 | 760.10 | -0.63% | 5,098 |
| Aug 31, 2026 | 779.95 | 785.40 | 755.15 | 764.90 | 764.90 | -2.91% | 4,463 |
| Aug 28, 2026 | 787.00 | 789.05 | 779.10 | 787.85 | 787.85 | 0.47% | 831 |
| Aug 27, 2026 | 785.60 | 787.15 | 772.45 | 784.15 | 784.15 | -0.25% | 3,467 |
| Aug 26, 2026 | 786.30 | 788.05 | 772.00 | 786.15 | 786.15 | -0.10% | 3,973 |
| Aug 25, 2026 | 771.75 | 792.00 | 764.80 | 786.90 | 786.90 | 2.49% | 4,884 |
| Aug 24, 2026 | 760.00 | 776.80 | 758.90 | 767.80 | 767.80 | 1.02% | 3,164 |
| Aug 21, 2026 | 777.75 | 777.75 | 759.05 | 760.05 | 760.05 | -1.19% | 2,107 |
| Aug 20, 2026 | 763.95 | 775.70 | 763.95 | 769.20 | 769.20 | 0.04% | 2,588 |
| Aug 19, 2026 | 760.00 | 778.00 | 760.00 | 768.90 | 768.90 | -0.07% | 3,768 |
| Aug 18, 2026 | 765.00 | 778.00 | 754.85 | 769.45 | 769.45 | -0.36% | 9,080 |
| Aug 17, 2026 | 773.50 | 773.70 | 762.00 | 772.20 | 772.20 | -0.89% | 3,574 |
| Aug 14, 2026 | 767.60 | 784.05 | 759.95 | 779.10 | 779.10 | 1.50% | 4,791 |
| Aug 13, 2026 | 792.00 | 798.45 | 760.35 | 767.60 | 767.60 | -2.68% | 19,304 |
| Aug 12, 2026 | 798.70 | 806.70 | 781.90 | 788.75 | 788.75 | -1.21% | 5,130 |
| Aug 11, 2026 | 764.00 | 803.25 | 755.00 | 798.45 | 798.45 | 4.47% | 19,629 |
| Aug 10, 2026 | 767.85 | 776.00 | 759.10 | 764.30 | 764.30 | -0.03% | 3,473 |
| Aug 7, 2026 | 771.00 | 777.35 | 761.05 | 764.50 | 764.50 | -0.81% | 2,412 |
| Aug 6, 2026 | 799.95 | 799.95 | 768.10 | 770.75 | 770.75 | -1.37% | 5,527 |
| Aug 5, 2026 | 794.70 | 798.95 | 777.30 | 781.45 | 781.45 | 0.23% | 5,960 |
| Aug 4, 2026 | 777.05 | 790.40 | 775.00 | 779.65 | 779.65 | 0.28% | 6,916 |
| Aug 3, 2026 | 799.95 | 800.35 | 774.00 | 777.45 | 777.45 | -0.61% | 4,177 |
| Jul 31, 2026 | 800.00 | 802.35 | 781.10 | 782.20 | 782.20 | -1.89% | 2,527 |
| Jul 30, 2026 | 809.00 | 813.75 | 794.00 | 797.25 | 797.25 | -1.21% | 5,219 |
| Jul 29, 2026 | 823.40 | 836.20 | 802.20 | 807.00 | 807.00 | -2.34% | 5,076 |
| Jul 28, 2026 | 835.00 | 835.00 | 822.00 | 826.30 | 826.30 | -0.71% | 1,551 |