Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 1,083.80
-26.10 (-2.35%)
Aug 1, 2025, 3:30 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,108.50 | 1,119.10 | 1,067.00 | 1,083.80 | 1,083.80 | -2.35% | 96,813 |
| Jul 31, 2025 | 1,115.00 | 1,127.40 | 1,101.80 | 1,109.90 | 1,109.90 | -1.74% | 57,321 |
| Jul 30, 2025 | 1,120.00 | 1,133.80 | 1,114.30 | 1,129.60 | 1,129.60 | 1.55% | 93,685 |
| Jul 29, 2025 | 1,106.00 | 1,120.00 | 1,100.00 | 1,112.40 | 1,112.40 | 0.52% | 79,786 |
| Jul 28, 2025 | 1,118.60 | 1,140.00 | 1,101.00 | 1,106.60 | 1,106.60 | -1.57% | 97,066 |
| Jul 25, 2025 | 1,119.60 | 1,129.50 | 1,094.30 | 1,124.30 | 1,124.30 | 0.42% | 107,644 |
| Jul 24, 2025 | 1,124.90 | 1,133.90 | 1,117.00 | 1,119.60 | 1,119.60 | -0.02% | 65,741 |
| Jul 23, 2025 | 1,128.70 | 1,147.20 | 1,114.00 | 1,119.80 | 1,119.80 | -0.16% | 158,330 |
| Jul 22, 2025 | 1,124.50 | 1,131.10 | 1,110.00 | 1,121.60 | 1,121.60 | -0.26% | 93,548 |
| Jul 21, 2025 | 1,109.50 | 1,131.50 | 1,092.50 | 1,124.50 | 1,124.50 | 2.16% | 122,705 |
| Jul 18, 2025 | 1,127.40 | 1,139.30 | 1,086.40 | 1,100.70 | 1,100.70 | -2.37% | 247,367 |
| Jul 17, 2025 | 1,160.00 | 1,160.00 | 1,125.00 | 1,127.40 | 1,127.40 | -2.03% | 138,894 |
| Jul 16, 2025 | 1,160.00 | 1,165.00 | 1,137.40 | 1,150.80 | 1,150.80 | -0.33% | 186,250 |
| Jul 15, 2025 | 1,146.50 | 1,166.00 | 1,126.00 | 1,154.60 | 1,154.60 | 2.80% | 155,478 |
| Jul 14, 2025 | 1,136.00 | 1,136.00 | 1,109.90 | 1,123.20 | 1,123.20 | -1.21% | 130,919 |
| Jul 11, 2025 | 1,165.00 | 1,169.80 | 1,125.20 | 1,136.90 | 1,136.90 | -2.55% | 171,288 |
| Jul 10, 2025 | 1,183.40 | 1,183.40 | 1,159.40 | 1,166.70 | 1,166.70 | -0.56% | 86,519 |
| Jul 9, 2025 | 1,214.80 | 1,218.20 | 1,170.00 | 1,173.30 | 1,173.30 | -3.04% | 185,595 |
| Jul 8, 2025 | 1,174.00 | 1,215.50 | 1,145.50 | 1,210.10 | 1,210.10 | 3.67% | 368,149 |
| Jul 7, 2025 | 1,169.90 | 1,188.30 | 1,161.10 | 1,167.30 | 1,167.30 | -0.36% | 80,182 |
| Jul 4, 2025 | 1,198.00 | 1,198.00 | 1,166.60 | 1,171.50 | 1,171.50 | -1.57% | 102,455 |
| Jul 3, 2025 | 1,181.80 | 1,220.50 | 1,161.50 | 1,190.20 | 1,190.20 | 1.32% | 296,974 |
| Jul 2, 2025 | 1,175.40 | 1,179.10 | 1,158.00 | 1,174.70 | 1,174.70 | 1.55% | 150,106 |
| Jul 1, 2025 | 1,180.40 | 1,213.00 | 1,151.00 | 1,156.80 | 1,156.80 | -1.83% | 296,181 |
| Jun 30, 2025 | 1,175.50 | 1,183.30 | 1,152.60 | 1,178.40 | 1,178.40 | 0.12% | 172,817 |
| Jun 27, 2025 | 1,172.60 | 1,188.10 | 1,146.20 | 1,177.00 | 1,177.00 | 0.64% | 283,673 |
| Jun 26, 2025 | 1,198.50 | 1,198.50 | 1,153.00 | 1,169.50 | 1,169.50 | -1.43% | 182,886 |
| Jun 25, 2025 | 1,218.30 | 1,230.00 | 1,180.60 | 1,186.50 | 1,186.50 | -1.62% | 270,217 |
| Jun 24, 2025 | 1,259.00 | 1,265.70 | 1,201.40 | 1,206.00 | 1,206.00 | -3.15% | 232,649 |
| Jun 23, 2025 | 1,234.00 | 1,275.10 | 1,234.00 | 1,245.20 | 1,245.20 | -0.35% | 160,967 |
| Jun 20, 2025 | 1,267.70 | 1,275.00 | 1,241.00 | 1,249.60 | 1,249.60 | -0.94% | 141,082 |
| Jun 19, 2025 | 1,289.00 | 1,313.00 | 1,254.10 | 1,261.40 | 1,261.40 | -1.88% | 104,089 |
| Jun 18, 2025 | 1,306.90 | 1,306.90 | 1,282.10 | 1,285.60 | 1,285.60 | -1.07% | 74,422 |
| Jun 17, 2025 | 1,330.00 | 1,333.80 | 1,295.00 | 1,299.50 | 1,299.50 | -2.16% | 85,639 |
| Jun 16, 2025 | 1,305.00 | 1,338.50 | 1,272.80 | 1,328.20 | 1,328.20 | 0.90% | 239,518 |
| Jun 13, 2025 | 1,349.00 | 1,364.90 | 1,304.50 | 1,316.30 | 1,316.30 | -3.16% | 162,240 |
| Jun 12, 2025 | 1,400.00 | 1,420.00 | 1,355.60 | 1,359.20 | 1,359.20 | -2.99% | 163,515 |
| Jun 11, 2025 | 1,444.00 | 1,444.00 | 1,390.20 | 1,401.10 | 1,401.10 | -3.00% | 107,667 |
| Jun 10, 2025 | 1,429.00 | 1,449.70 | 1,405.20 | 1,444.50 | 1,444.50 | 1.68% | 116,497 |
| Jun 9, 2025 | 1,439.00 | 1,447.50 | 1,414.80 | 1,420.70 | 1,420.70 | -0.55% | 101,104 |
| Jun 6, 2025 | 1,441.40 | 1,446.30 | 1,418.60 | 1,428.50 | 1,428.50 | -0.45% | 113,633 |
| Jun 5, 2025 | 1,493.00 | 1,493.00 | 1,410.60 | 1,434.90 | 1,434.90 | -3.07% | 292,461 |
| Jun 4, 2025 | 1,455.50 | 1,490.00 | 1,422.20 | 1,480.30 | 1,480.30 | 1.70% | 147,099 |
| Jun 3, 2025 | 1,437.90 | 1,485.50 | 1,437.90 | 1,455.50 | 1,455.50 | 1.83% | 206,350 |
| Jun 2, 2025 | 1,430.00 | 1,467.80 | 1,418.20 | 1,429.30 | 1,429.30 | -0.80% | 119,987 |
| May 30, 2025 | 1,494.00 | 1,498.00 | 1,433.00 | 1,440.80 | 1,440.80 | -3.47% | 167,547 |
| May 29, 2025 | 1,500.00 | 1,526.90 | 1,476.00 | 1,492.60 | 1,492.60 | -0.29% | 186,122 |
| May 28, 2025 | 1,494.90 | 1,519.10 | 1,468.10 | 1,497.00 | 1,497.00 | 0.24% | 120,453 |
| May 27, 2025 | 1,484.00 | 1,503.90 | 1,475.30 | 1,493.40 | 1,493.40 | 0.19% | 95,433 |
| May 26, 2025 | 1,465.40 | 1,515.00 | 1,456.10 | 1,490.60 | 1,490.60 | 1.72% | 206,589 |