Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 1,190.60
-11.50 (-0.96%)
Sep 18, 2025, 2:30 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,203.00 | 1,207.20 | 1,181.60 | 1,202.10 | 1,202.10 | 0.63% | 97,393 |
| Sep 16, 2025 | 1,157.00 | 1,199.00 | 1,152.90 | 1,194.60 | 1,194.60 | 3.80% | 127,656 |
| Sep 15, 2025 | 1,141.00 | 1,157.90 | 1,128.00 | 1,150.90 | 1,150.90 | 0.45% | 52,800 |
| Sep 12, 2025 | 1,154.00 | 1,163.40 | 1,143.50 | 1,145.70 | 1,145.70 | -1.00% | 56,431 |
| Sep 11, 2025 | 1,165.60 | 1,174.90 | 1,152.00 | 1,157.30 | 1,157.30 | -1.04% | 43,418 |
| Sep 10, 2025 | 1,157.00 | 1,178.50 | 1,150.90 | 1,169.50 | 1,169.50 | 1.92% | 69,979 |
| Sep 9, 2025 | 1,175.20 | 1,187.20 | 1,143.00 | 1,147.50 | 1,147.50 | -3.00% | 80,182 |
| Sep 8, 2025 | 1,198.90 | 1,201.50 | 1,175.00 | 1,183.00 | 1,183.00 | -0.86% | 79,612 |
| Sep 5, 2025 | 1,185.00 | 1,195.40 | 1,173.20 | 1,193.30 | 1,193.30 | 0.80% | 84,878 |
| Sep 4, 2025 | 1,215.00 | 1,215.00 | 1,175.70 | 1,183.80 | 1,183.80 | -0.11% | 129,558 |
| Sep 3, 2025 | 1,177.10 | 1,210.80 | 1,167.00 | 1,185.10 | 1,185.10 | 0.77% | 132,617 |
| Sep 2, 2025 | 1,190.00 | 1,215.00 | 1,170.30 | 1,176.10 | 1,176.10 | -1.04% | 202,895 |
| Sep 1, 2025 | 1,165.00 | 1,200.00 | 1,155.00 | 1,188.40 | 1,188.40 | 2.03% | 161,212 |
| Aug 29, 2025 | 1,161.60 | 1,196.90 | 1,159.70 | 1,164.80 | 1,164.80 | 0.77% | 159,610 |
| Aug 28, 2025 | 1,140.20 | 1,176.60 | 1,129.00 | 1,155.90 | 1,155.90 | 0.49% | 134,232 |
| Aug 26, 2025 | 1,152.00 | 1,158.50 | 1,120.00 | 1,150.30 | 1,150.30 | -0.48% | 167,253 |
| Aug 25, 2025 | 1,172.20 | 1,175.60 | 1,149.00 | 1,155.90 | 1,155.90 | -0.78% | 158,076 |
| Aug 22, 2025 | 1,144.00 | 1,171.10 | 1,135.20 | 1,165.00 | 1,165.00 | 1.19% | 124,686 |
| Aug 21, 2025 | 1,089.90 | 1,162.00 | 1,086.00 | 1,151.30 | 1,151.30 | 6.02% | 454,474 |
| Aug 20, 2025 | 1,067.00 | 1,100.10 | 1,065.20 | 1,085.90 | 1,085.90 | 1.52% | 106,237 |
| Aug 19, 2025 | 1,070.00 | 1,085.20 | 1,062.00 | 1,069.60 | 1,069.60 | -0.80% | 71,167 |
| Aug 18, 2025 | 1,079.80 | 1,090.00 | 1,033.10 | 1,078.20 | 1,078.20 | -2.35% | 434,558 |
| Aug 14, 2025 | 1,158.00 | 1,173.50 | 1,095.00 | 1,104.20 | 1,104.20 | -2.58% | 429,830 |
| Aug 13, 2025 | 1,121.00 | 1,147.70 | 1,088.00 | 1,133.50 | 1,133.50 | 2.61% | 397,373 |
| Aug 12, 2025 | 1,089.90 | 1,119.30 | 1,087.30 | 1,104.70 | 1,104.70 | 0.60% | 53,639 |
| Aug 11, 2025 | 1,069.00 | 1,103.50 | 1,063.00 | 1,098.10 | 1,098.10 | 1.92% | 81,117 |
| Aug 8, 2025 | 1,096.20 | 1,098.30 | 1,068.00 | 1,077.40 | 1,077.40 | -1.72% | 126,926 |
| Aug 7, 2025 | 1,094.90 | 1,098.60 | 1,076.10 | 1,096.20 | 1,096.20 | 0.12% | 57,241 |
| Aug 6, 2025 | 1,091.40 | 1,102.90 | 1,077.70 | 1,094.90 | 1,094.90 | 0.32% | 81,027 |
| Aug 5, 2025 | 1,090.00 | 1,120.00 | 1,070.00 | 1,091.40 | 1,091.40 | -0.21% | 118,167 |
| Aug 4, 2025 | 1,080.00 | 1,100.40 | 1,072.20 | 1,093.70 | 1,093.70 | 0.91% | 95,109 |
| 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 |