Kaveri Seed Company Limited (NSE:KSCL)
India flag India · Delayed Price · Currency is INR
1,177.90
+22.00 (1.90%)
Aug 29, 2025, 9:30 AM IST

Kaveri Seed Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,140.201,176.601,129.001,155.901,155.900.49%134,232
Aug 26, 20251,152.001,158.501,120.001,150.301,150.30-0.48%167,253
Aug 25, 20251,172.201,175.601,149.001,155.901,155.90-0.78%158,076
Aug 22, 20251,144.001,171.101,135.201,165.001,165.001.19%124,686
Aug 21, 20251,089.901,162.001,086.001,151.301,151.306.02%454,474
Aug 20, 20251,067.001,100.101,065.201,085.901,085.901.52%106,237
Aug 19, 20251,070.001,085.201,062.001,069.601,069.60-0.80%71,167
Aug 18, 20251,079.801,090.001,033.101,078.201,078.20-2.35%434,558
Aug 14, 20251,158.001,173.501,095.001,104.201,104.20-2.58%429,830
Aug 13, 20251,121.001,147.701,088.001,133.501,133.502.61%397,373
Aug 12, 20251,089.901,119.301,087.301,104.701,104.700.60%53,639
Aug 11, 20251,069.001,103.501,063.001,098.101,098.101.92%81,117
Aug 8, 20251,096.201,098.301,068.001,077.401,077.40-1.72%126,926
Aug 7, 20251,094.901,098.601,076.101,096.201,096.200.12%57,241
Aug 6, 20251,091.401,102.901,077.701,094.901,094.900.32%81,027
Aug 5, 20251,090.001,120.001,070.001,091.401,091.40-0.21%118,167
Aug 4, 20251,080.001,100.401,072.201,093.701,093.700.91%95,109
Aug 1, 20251,108.501,119.101,067.001,083.801,083.80-2.35%96,813
Jul 31, 20251,115.001,127.401,101.801,109.901,109.90-1.74%57,321
Jul 30, 20251,120.001,133.801,114.301,129.601,129.601.55%93,685
Jul 29, 20251,106.001,120.001,100.001,112.401,112.400.52%79,786
Jul 28, 20251,118.601,140.001,101.001,106.601,106.60-1.57%97,066
Jul 25, 20251,119.601,129.501,094.301,124.301,124.300.42%107,644
Jul 24, 20251,124.901,133.901,117.001,119.601,119.60-0.02%65,741
Jul 23, 20251,128.701,147.201,114.001,119.801,119.80-0.16%158,330
Jul 22, 20251,124.501,131.101,110.001,121.601,121.60-0.26%93,548
Jul 21, 20251,109.501,131.501,092.501,124.501,124.502.16%122,705
Jul 18, 20251,127.401,139.301,086.401,100.701,100.70-2.37%247,367
Jul 17, 20251,160.001,160.001,125.001,127.401,127.40-2.03%138,894
Jul 16, 20251,160.001,165.001,137.401,150.801,150.80-0.33%186,250
Jul 15, 20251,146.501,166.001,126.001,154.601,154.602.80%155,478
Jul 14, 20251,136.001,136.001,109.901,123.201,123.20-1.21%130,919
Jul 11, 20251,165.001,169.801,125.201,136.901,136.90-2.55%171,288
Jul 10, 20251,183.401,183.401,159.401,166.701,166.70-0.56%86,519
Jul 9, 20251,214.801,218.201,170.001,173.301,173.30-3.04%185,595
Jul 8, 20251,174.001,215.501,145.501,210.101,210.103.67%368,149
Jul 7, 20251,169.901,188.301,161.101,167.301,167.30-0.36%80,182
Jul 4, 20251,198.001,198.001,166.601,171.501,171.50-1.57%102,455
Jul 3, 20251,181.801,220.501,161.501,190.201,190.201.32%296,974
Jul 2, 20251,175.401,179.101,158.001,174.701,174.701.55%150,106
Jul 1, 20251,180.401,213.001,151.001,156.801,156.80-1.83%296,181
Jun 30, 20251,175.501,183.301,152.601,178.401,178.400.12%172,817
Jun 27, 20251,172.601,188.101,146.201,177.001,177.000.64%283,673
Jun 26, 20251,198.501,198.501,153.001,169.501,169.50-1.43%182,886
Jun 25, 20251,218.301,230.001,180.601,186.501,186.50-1.62%270,217
Jun 24, 20251,259.001,265.701,201.401,206.001,206.00-3.15%232,649
Jun 23, 20251,234.001,275.101,234.001,245.201,245.20-0.35%160,967
Jun 20, 20251,267.701,275.001,241.001,249.601,249.60-0.94%141,082
Jun 19, 20251,289.001,313.001,254.101,261.401,261.40-1.88%104,089
Jun 18, 20251,306.901,306.901,282.101,285.601,285.60-1.07%74,422