Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 814.00
+47.65 (6.22%)
At close: Mar 20, 2026
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 762.80 | 830.00 | 762.80 | 814.00 | 814.00 | 6.22% | 547,588 |
| Mar 19, 2026 | 762.90 | 770.20 | 751.15 | 766.35 | 766.35 | 0.02% | 111,210 |
| Mar 18, 2026 | 797.60 | 814.00 | 759.70 | 766.20 | 766.20 | -4.08% | 263,076 |
| Mar 17, 2026 | 822.30 | 822.30 | 795.00 | 798.75 | 798.75 | -1.41% | 67,507 |
| Mar 16, 2026 | 792.10 | 818.50 | 784.00 | 810.15 | 810.15 | -0.09% | 104,675 |
| Mar 13, 2026 | 797.60 | 833.00 | 792.95 | 810.90 | 810.90 | 1.35% | 468,796 |
| Mar 12, 2026 | 800.45 | 805.15 | 767.70 | 800.10 | 800.10 | -0.04% | 194,328 |
| Mar 11, 2026 | 811.25 | 819.80 | 788.00 | 800.45 | 800.45 | -1.33% | 243,969 |
| Mar 10, 2026 | 776.00 | 815.05 | 761.25 | 811.25 | 811.25 | 5.71% | 215,752 |
| Mar 9, 2026 | 735.00 | 775.00 | 718.10 | 767.45 | 767.45 | 2.30% | 214,431 |
| Mar 6, 2026 | 732.60 | 752.70 | 727.15 | 750.20 | 750.20 | 2.64% | 147,000 |
| Mar 5, 2026 | 718.35 | 736.95 | 705.10 | 730.90 | 730.90 | 2.28% | 164,137 |
| Mar 4, 2026 | 735.00 | 736.35 | 705.40 | 714.60 | 714.60 | -4.51% | 305,975 |
| Mar 2, 2026 | 729.85 | 759.15 | 729.50 | 748.35 | 748.35 | -3.09% | 147,302 |
| Feb 27, 2026 | 798.00 | 805.00 | 758.15 | 772.20 | 772.20 | -3.23% | 986,236 |
| Feb 26, 2026 | 805.00 | 813.10 | 790.60 | 798.00 | 798.00 | -0.65% | 121,242 |
| Feb 25, 2026 | 801.90 | 814.00 | 795.00 | 803.25 | 803.25 | 0.17% | 182,532 |
| Feb 24, 2026 | 835.00 | 838.00 | 800.00 | 801.85 | 801.85 | -2.66% | 133,000 |
| Feb 23, 2026 | 826.60 | 839.90 | 811.00 | 823.80 | 823.80 | 1.42% | 108,688 |
| Feb 20, 2026 | 837.00 | 837.00 | 810.00 | 812.30 | 812.30 | -3.03% | 138,105 |
| Feb 19, 2026 | 847.00 | 848.20 | 829.00 | 837.70 | 837.70 | -0.75% | 91,340 |
| Feb 18, 2026 | 840.05 | 848.40 | 832.90 | 844.00 | 844.00 | 0.47% | 73,796 |
| Feb 17, 2026 | 843.00 | 857.90 | 835.10 | 840.05 | 840.05 | -0.76% | 86,422 |
| Feb 16, 2026 | 872.75 | 872.75 | 828.10 | 846.50 | 846.50 | -2.76% | 183,268 |
| Feb 13, 2026 | 900.40 | 900.40 | 865.15 | 870.50 | 870.50 | -3.58% | 109,258 |
| Feb 12, 2026 | 891.10 | 917.90 | 882.75 | 902.85 | 902.85 | 1.09% | 125,150 |
| Feb 11, 2026 | 901.05 | 901.85 | 882.75 | 893.15 | 893.15 | -0.60% | 54,392 |
| Feb 10, 2026 | 882.15 | 914.05 | 871.00 | 898.55 | 898.55 | 3.07% | 125,132 |
| Feb 9, 2026 | 905.00 | 928.00 | 860.35 | 871.75 | 871.75 | -1.60% | 200,719 |
| Feb 6, 2026 | 893.45 | 895.00 | 874.40 | 885.90 | 885.90 | -0.85% | 60,567 |
| Feb 5, 2026 | 941.20 | 941.20 | 889.00 | 893.45 | 893.45 | -4.58% | 100,282 |
| Feb 4, 2026 | 915.90 | 959.40 | 911.85 | 936.30 | 936.30 | 2.69% | 135,164 |
| Feb 3, 2026 | 950.00 | 950.00 | 905.10 | 911.80 | 911.80 | 0.65% | 61,640 |
| Feb 2, 2026 | 885.00 | 927.00 | 880.10 | 905.95 | 905.95 | 1.98% | 79,556 |
| Feb 1, 2026 | 949.60 | 990.00 | 880.55 | 888.40 | 888.40 | -5.34% | 352,133 |
| Jan 30, 2026 | 860.00 | 954.00 | 848.00 | 938.50 | 938.50 | 8.69% | 321,654 |
| Jan 29, 2026 | 866.95 | 870.40 | 848.05 | 863.50 | 863.50 | 0.65% | 45,103 |
| Jan 28, 2026 | 841.15 | 860.00 | 817.30 | 857.90 | 857.90 | 2.69% | 45,792 |
| Jan 27, 2026 | 831.10 | 841.00 | 809.45 | 835.45 | 835.45 | 2.03% | 65,089 |
| Jan 23, 2026 | 835.55 | 837.05 | 815.50 | 818.85 | 818.85 | -2.00% | 61,705 |
| Jan 22, 2026 | 808.90 | 841.00 | 808.25 | 835.55 | 835.55 | 3.85% | 82,368 |
| Jan 21, 2026 | 813.00 | 822.95 | 797.00 | 804.55 | 804.55 | -2.05% | 131,403 |
| Jan 20, 2026 | 860.55 | 860.55 | 815.75 | 821.35 | 821.35 | -3.49% | 87,126 |
| Jan 19, 2026 | 862.10 | 862.70 | 846.05 | 851.05 | 851.05 | -1.28% | 53,588 |
| Jan 16, 2026 | 888.00 | 895.80 | 859.40 | 862.10 | 862.10 | -2.89% | 69,625 |
| Jan 14, 2026 | 893.60 | 901.00 | 882.00 | 887.80 | 887.80 | -1.05% | 39,848 |
| Jan 13, 2026 | 892.00 | 914.80 | 891.10 | 897.20 | 897.20 | 0.60% | 74,843 |
| Jan 12, 2026 | 890.75 | 906.50 | 880.55 | 891.85 | 891.85 | -0.92% | 51,101 |
| Jan 9, 2026 | 912.05 | 913.95 | 893.40 | 900.10 | 900.10 | -0.83% | 42,613 |
| Jan 8, 2026 | 941.00 | 944.00 | 905.00 | 907.65 | 907.65 | -3.63% | 85,101 |