Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 970.00
+3.35 (0.35%)
Dec 17, 2025, 3:30 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 969.85 | 974.75 | 959.20 | 966.65 | 966.65 | -0.95% | 64,328 |
| Dec 15, 2025 | 967.00 | 982.35 | 956.40 | 975.95 | 975.95 | 0.83% | 58,275 |
| Dec 12, 2025 | 970.00 | 977.95 | 960.00 | 967.90 | 967.90 | -0.34% | 53,098 |
| Dec 11, 2025 | 967.60 | 984.70 | 956.45 | 971.25 | 971.25 | 0.13% | 75,383 |
| Dec 10, 2025 | 969.00 | 979.00 | 958.35 | 969.95 | 969.95 | 0.36% | 46,464 |
| Dec 9, 2025 | 949.30 | 969.95 | 924.15 | 966.50 | 966.50 | 1.96% | 62,542 |
| Dec 8, 2025 | 973.85 | 982.70 | 941.10 | 947.95 | 947.95 | -3.03% | 55,323 |
| Dec 5, 2025 | 968.90 | 984.70 | 968.20 | 977.55 | 977.55 | 0.89% | 31,330 |
| Dec 4, 2025 | 984.90 | 992.20 | 963.00 | 968.90 | 968.90 | -1.65% | 42,762 |
| Dec 3, 2025 | 990.30 | 994.85 | 980.00 | 985.15 | 985.15 | -0.52% | 24,804 |
| Dec 2, 2025 | 990.00 | 1,005.60 | 986.35 | 990.30 | 990.30 | -0.60% | 39,807 |
| Dec 1, 2025 | 994.20 | 999.40 | 985.20 | 996.25 | 996.25 | 0.21% | 40,392 |
| Nov 28, 2025 | 975.10 | 1,002.20 | 971.40 | 994.20 | 994.20 | 1.47% | 54,279 |
| Nov 27, 2025 | 979.40 | 982.00 | 960.50 | 979.80 | 979.80 | 0.73% | 76,520 |
| Nov 26, 2025 | 1,001.00 | 1,001.00 | 970.00 | 972.70 | 972.70 | -2.93% | 86,624 |
| Nov 25, 2025 | 951.00 | 1,014.90 | 950.10 | 1,002.10 | 1,002.10 | 5.66% | 352,289 |
| Nov 24, 2025 | 1,018.00 | 1,020.30 | 935.00 | 948.40 | 948.40 | -7.05% | 328,557 |
| Nov 21, 2025 | 1,017.00 | 1,024.80 | 1,000.10 | 1,020.30 | 1,020.30 | 0.14% | 55,585 |
| Nov 20, 2025 | 1,009.00 | 1,031.50 | 1,001.10 | 1,018.90 | 1,018.90 | 1.55% | 79,248 |
| Nov 19, 2025 | 1,064.50 | 1,081.60 | 985.00 | 1,003.30 | 1,003.30 | -5.56% | 453,881 |
| Nov 18, 2025 | 1,069.00 | 1,095.90 | 1,054.10 | 1,062.40 | 1,062.40 | -0.62% | 87,250 |
| Nov 17, 2025 | 1,075.00 | 1,084.50 | 1,055.80 | 1,069.00 | 1,069.00 | -0.12% | 75,795 |
| Nov 14, 2025 | 1,049.80 | 1,080.00 | 1,042.00 | 1,070.30 | 1,070.30 | 1.03% | 90,324 |
| Nov 13, 2025 | 1,038.00 | 1,066.10 | 1,022.10 | 1,059.40 | 1,059.40 | 3.20% | 207,597 |
| Nov 12, 2025 | 970.00 | 1,038.00 | 969.30 | 1,026.60 | 1,026.60 | 5.42% | 174,462 |
| Nov 11, 2025 | 1,004.00 | 1,010.00 | 971.00 | 973.80 | 968.80 | -2.59% | 94,839 |
| Nov 10, 2025 | 1,010.20 | 1,027.30 | 995.00 | 999.70 | 994.57 | -0.86% | 91,814 |
| Nov 7, 2025 | 1,044.40 | 1,044.40 | 1,001.00 | 1,008.40 | 1,003.22 | -3.77% | 156,495 |
| Nov 6, 2025 | 1,029.60 | 1,055.00 | 999.30 | 1,047.90 | 1,042.52 | 1.75% | 261,906 |
| Nov 4, 2025 | 1,039.80 | 1,040.20 | 1,015.00 | 1,029.90 | 1,024.61 | -0.16% | 49,277 |
| Nov 3, 2025 | 1,039.80 | 1,057.60 | 1,025.70 | 1,031.50 | 1,026.20 | -0.80% | 50,907 |
| Oct 31, 2025 | 1,031.20 | 1,044.60 | 1,003.00 | 1,039.80 | 1,034.46 | 0.43% | 150,957 |
| Oct 30, 2025 | 1,048.10 | 1,061.80 | 1,030.10 | 1,035.30 | 1,029.98 | -1.80% | 72,478 |
| Oct 29, 2025 | 1,045.00 | 1,062.50 | 1,043.00 | 1,054.30 | 1,048.89 | 1.06% | 59,722 |
| Oct 28, 2025 | 1,059.00 | 1,062.90 | 1,040.00 | 1,043.20 | 1,037.84 | -1.48% | 50,180 |
| Oct 27, 2025 | 1,048.50 | 1,062.40 | 1,045.80 | 1,058.90 | 1,053.46 | 0.91% | 32,641 |
| Oct 24, 2025 | 1,065.00 | 1,067.80 | 1,035.30 | 1,049.40 | 1,044.01 | -1.00% | 82,423 |
| Oct 23, 2025 | 1,061.40 | 1,063.90 | 1,049.40 | 1,060.00 | 1,054.56 | -0.30% | 49,727 |
| Oct 21, 2025 | 1,060.00 | 1,069.60 | 1,059.90 | 1,063.20 | 1,057.74 | 0.30% | 6,914 |
| Oct 20, 2025 | 1,064.00 | 1,064.00 | 1,042.80 | 1,060.00 | 1,054.56 | -0.21% | 44,881 |
| Oct 17, 2025 | 1,069.00 | 1,069.00 | 1,057.10 | 1,062.20 | 1,056.75 | 0.17% | 29,940 |
| Oct 16, 2025 | 1,060.00 | 1,073.20 | 1,046.10 | 1,060.40 | 1,054.96 | 0.03% | 40,557 |
| Oct 15, 2025 | 1,059.50 | 1,065.50 | 1,046.20 | 1,060.10 | 1,054.66 | 0.30% | 35,119 |
| Oct 14, 2025 | 1,060.90 | 1,065.60 | 1,050.10 | 1,056.90 | 1,051.47 | -0.56% | 56,025 |
| Oct 13, 2025 | 1,066.90 | 1,075.00 | 1,040.00 | 1,062.90 | 1,057.44 | -0.09% | 56,837 |
| Oct 10, 2025 | 1,065.20 | 1,075.00 | 1,054.30 | 1,063.90 | 1,058.44 | 0.35% | 44,301 |
| Oct 9, 2025 | 1,074.80 | 1,078.10 | 1,046.40 | 1,060.20 | 1,054.76 | -1.20% | 56,116 |
| Oct 8, 2025 | 1,065.00 | 1,090.00 | 1,051.90 | 1,073.10 | 1,067.59 | 1.24% | 103,404 |
| Oct 7, 2025 | 1,060.20 | 1,062.50 | 1,048.10 | 1,060.00 | 1,054.56 | -0.02% | 50,712 |
| Oct 6, 2025 | 1,043.30 | 1,070.00 | 1,038.10 | 1,060.20 | 1,054.76 | 1.71% | 58,379 |