Kaveri Seed Company Limited (BOM:532899)
India · Delayed Price · Currency is INR 760.05
-9.15 (-1.19%)
At close: Aug 21, 2026
BOM:532899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,297 |
| 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 |
| Jul 27, 2026 | 849.95 | 849.95 | 832.00 | 832.20 | 832.20 | -0.23% | 1,328 |
| Jul 24, 2026 | 831.10 | 837.85 | 818.15 | 834.10 | 834.10 | 0.50% | 1,941 |
| Jul 23, 2026 | 855.20 | 855.20 | 826.05 | 829.95 | 829.95 | -3.08% | 3,728 |
| Jul 22, 2026 | 871.35 | 871.35 | 847.15 | 856.30 | 856.30 | -1.38% | 3,795 |
| Jul 21, 2026 | 852.30 | 875.60 | 846.20 | 868.30 | 868.30 | 2.81% | 6,556 |
| Jul 20, 2026 | 844.05 | 849.15 | 833.65 | 844.60 | 844.60 | 0.28% | 3,242 |
| Jul 17, 2026 | 842.05 | 845.75 | 820.05 | 842.20 | 842.20 | 0.86% | 3,222 |
| Jul 16, 2026 | 843.45 | 852.00 | 832.05 | 835.00 | 835.00 | -1.40% | 6,610 |
| Jul 15, 2026 | 845.35 | 863.25 | 841.55 | 846.85 | 846.85 | -0.64% | 5,053 |
| Jul 14, 2026 | 861.00 | 875.00 | 850.60 | 852.30 | 852.30 | -1.39% | 2,126 |
| Jul 13, 2026 | 865.00 | 870.00 | 860.10 | 864.35 | 864.35 | -0.68% | 4,134 |
| Jul 10, 2026 | 876.70 | 876.95 | 863.70 | 870.30 | 870.30 | 0.53% | 2,308 |
| Jul 9, 2026 | 874.85 | 881.10 | 863.10 | 865.75 | 865.75 | 0.16% | 1,576 |
| Jul 8, 2026 | 899.05 | 905.60 | 862.25 | 864.35 | 864.35 | -4.45% | 4,451 |
| Jul 7, 2026 | 908.10 | 910.45 | 897.60 | 904.65 | 904.65 | -0.73% | 2,433 |
| Jul 6, 2026 | 933.15 | 933.15 | 906.00 | 911.30 | 911.30 | -0.64% | 2,931 |
| Jul 3, 2026 | 928.10 | 928.10 | 908.95 | 917.15 | 917.15 | 0.75% | 6,787 |
| Jul 2, 2026 | 880.80 | 925.10 | 880.80 | 910.35 | 910.35 | 2.38% | 7,021 |
| Jul 1, 2026 | 888.00 | 903.10 | 882.10 | 889.20 | 889.20 | -0.14% | 2,603 |
| Jun 30, 2026 | 891.15 | 910.00 | 888.00 | 890.45 | 890.45 | -1.85% | 6,309 |
| Jun 29, 2026 | 938.85 | 938.85 | 900.90 | 907.20 | 907.20 | -1.97% | 1,740 |
| Jun 25, 2026 | 921.10 | 940.80 | 920.00 | 925.45 | 925.45 | 0.01% | 11,461 |
| Jun 24, 2026 | 931.00 | 932.40 | 907.60 | 925.40 | 925.40 | -0.54% | 11,927 |
| Jun 23, 2026 | 954.95 | 966.00 | 920.10 | 930.40 | 930.40 | -1.44% | 57,111 |
| Jun 22, 2026 | 859.70 | 995.80 | 856.00 | 943.95 | 943.95 | 11.20% | 390,446 |
| Jun 19, 2026 | 869.95 | 869.95 | 847.40 | 848.90 | 848.90 | -1.69% | 5,622 |
| Jun 18, 2026 | 869.00 | 869.00 | 856.05 | 863.45 | 863.45 | 0.22% | 1,934 |
| Jun 17, 2026 | 868.05 | 868.05 | 844.45 | 861.55 | 861.55 | -0.31% | 3,527 |
| Jun 16, 2026 | 886.05 | 886.05 | 861.00 | 864.20 | 864.20 | -1.84% | 5,106 |
| Jun 15, 2026 | 891.50 | 891.50 | 871.00 | 880.40 | 880.40 | 0.22% | 4,007 |
| Jun 12, 2026 | 882.30 | 887.00 | 876.85 | 878.50 | 878.50 | 0.83% | 2,397 |