Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 855.10
-1.00 (-0.12%)
At close: Jun 3, 2026
BOM:532899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 868.50 | 868.50 | 843.15 | 855.10 | 855.10 | -0.12% | 3,403 |
| Jun 2, 2026 | 869.10 | 874.60 | 854.25 | 856.10 | 856.10 | -1.37% | 1,664 |
| Jun 1, 2026 | 866.10 | 877.45 | 849.60 | 867.95 | 867.95 | 0.21% | 3,153 |
| May 29, 2026 | 889.45 | 902.00 | 860.00 | 866.10 | 866.10 | -4.16% | 9,019 |
| May 27, 2026 | 899.25 | 915.20 | 888.00 | 903.70 | 903.70 | 0.54% | 3,201 |
| May 26, 2026 | 922.90 | 935.10 | 893.40 | 898.85 | 898.85 | -2.61% | 10,688 |
| May 25, 2026 | 1,001.00 | 1,001.00 | 920.80 | 922.90 | 922.90 | 0.74% | 2,065 |
| May 22, 2026 | 924.00 | 924.00 | 906.05 | 916.15 | 916.15 | 0.08% | 2,819 |
| May 21, 2026 | 948.95 | 949.00 | 910.10 | 915.40 | 915.40 | -3.41% | 10,424 |
| May 20, 2026 | 950.25 | 952.70 | 940.85 | 947.75 | 947.75 | -0.27% | 1,317 |
| May 19, 2026 | 937.95 | 954.85 | 937.20 | 950.30 | 950.30 | 2.02% | 3,020 |
| May 18, 2026 | 919.00 | 953.00 | 910.85 | 931.45 | 931.45 | 1.28% | 6,282 |
| May 15, 2026 | 927.00 | 937.05 | 915.05 | 919.65 | 919.65 | -1.48% | 4,672 |
| May 14, 2026 | 946.00 | 946.60 | 923.10 | 933.50 | 933.50 | -1.09% | 4,014 |
| May 13, 2026 | 964.35 | 970.00 | 941.60 | 943.75 | 943.75 | -0.31% | 3,785 |
| May 12, 2026 | 983.30 | 983.30 | 943.05 | 946.65 | 946.65 | -3.73% | 13,643 |
| May 11, 2026 | 976.70 | 999.50 | 968.00 | 983.30 | 983.30 | -0.59% | 17,664 |
| May 8, 2026 | 998.05 | 1,003.15 | 983.75 | 989.10 | 989.10 | -1.47% | 6,929 |
| May 7, 2026 | 1,003.15 | 1,025.00 | 998.05 | 1,003.85 | 1,003.85 | 0.78% | 9,729 |
| May 6, 2026 | 985.00 | 1,008.50 | 978.30 | 996.10 | 996.10 | 1.87% | 12,544 |
| May 5, 2026 | 978.35 | 981.55 | 964.95 | 977.85 | 977.85 | 0.38% | 3,848 |
| May 4, 2026 | 971.05 | 996.00 | 962.95 | 974.15 | 974.15 | 1.03% | 7,729 |
| Apr 30, 2026 | 925.00 | 985.30 | 915.85 | 964.25 | 964.25 | 4.01% | 19,416 |
| Apr 29, 2026 | 935.00 | 944.10 | 920.00 | 927.05 | 927.05 | -0.66% | 840 |
| Apr 28, 2026 | 930.00 | 946.75 | 924.70 | 933.20 | 933.20 | 0.60% | 4,896 |
| Apr 27, 2026 | 930.00 | 944.55 | 924.35 | 927.65 | 927.65 | -1.37% | 5,841 |
| Apr 24, 2026 | 948.30 | 949.05 | 923.45 | 940.50 | 940.50 | -0.34% | 2,814 |
| Apr 23, 2026 | 933.80 | 953.00 | 932.50 | 943.70 | 943.70 | 1.13% | 3,942 |
| Apr 22, 2026 | 953.05 | 955.10 | 930.40 | 933.20 | 933.20 | -1.10% | 3,652 |
| Apr 21, 2026 | 930.60 | 954.60 | 927.05 | 943.60 | 943.60 | 1.14% | 3,843 |
| Apr 20, 2026 | 924.00 | 939.00 | 909.10 | 933.00 | 933.00 | 0.92% | 3,930 |
| Apr 17, 2026 | 917.70 | 931.25 | 912.55 | 924.50 | 924.50 | 0.42% | 3,292 |
| Apr 16, 2026 | 942.70 | 942.70 | 917.85 | 920.65 | 920.65 | -0.53% | 2,384 |
| Apr 15, 2026 | 946.00 | 946.00 | 909.00 | 925.55 | 925.55 | -0.16% | 8,961 |
| Apr 13, 2026 | 927.00 | 947.35 | 900.00 | 927.05 | 927.05 | 0.21% | 8,189 |
| Apr 10, 2026 | 908.75 | 931.70 | 905.75 | 925.15 | 925.15 | 1.96% | 6,465 |
| Apr 9, 2026 | 923.45 | 923.45 | 893.45 | 907.35 | 907.35 | 0.34% | 6,430 |
| Apr 8, 2026 | 881.15 | 912.80 | 858.40 | 904.30 | 904.30 | 4.29% | 32,766 |
| Apr 7, 2026 | 846.85 | 872.00 | 841.00 | 867.10 | 867.10 | 2.16% | 6,850 |
| Apr 6, 2026 | 825.00 | 856.20 | 820.35 | 848.75 | 848.75 | 1.35% | 11,598 |
| Apr 2, 2026 | 819.00 | 841.45 | 805.15 | 837.45 | 837.45 | 0.87% | 5,057 |
| 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 |