Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 913.00
+7.05 (0.78%)
Feb 3, 2026, 3:29 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 956.00 | 956.45 | 938.60 | 941.85 | 941.85 | -1.66% | 57,238 |
| Jan 6, 2026 | 967.00 | 968.40 | 954.00 | 957.75 | 957.75 | -0.83% | 39,253 |
| Jan 5, 2026 | 975.90 | 987.00 | 960.00 | 965.75 | 965.75 | -0.80% | 50,014 |
| Jan 2, 2026 | 975.00 | 976.45 | 961.65 | 973.50 | 973.50 | -0.11% | 59,005 |
| Jan 1, 2026 | 986.10 | 988.05 | 966.00 | 974.60 | 974.60 | -1.16% | 33,153 |
| Dec 31, 2025 | 957.45 | 990.00 | 948.80 | 986.00 | 986.00 | 4.01% | 69,315 |
| Dec 30, 2025 | 969.00 | 969.20 | 945.05 | 948.00 | 948.00 | -1.93% | 35,488 |
| Dec 29, 2025 | 979.95 | 985.00 | 965.00 | 966.70 | 966.70 | -1.41% | 28,398 |
| Dec 26, 2025 | 979.00 | 986.90 | 971.00 | 980.50 | 980.50 | 0.16% | 41,552 |
| Dec 24, 2025 | 981.50 | 995.80 | 973.00 | 978.95 | 978.95 | -1.17% | 48,759 |
| Dec 23, 2025 | 975.50 | 994.00 | 969.70 | 990.55 | 990.55 | 1.93% | 89,821 |
| Dec 22, 2025 | 937.50 | 979.00 | 936.55 | 971.80 | 971.80 | 4.49% | 95,238 |
| Dec 19, 2025 | 950.90 | 952.65 | 925.00 | 930.00 | 930.00 | -2.26% | 185,193 |
| Dec 18, 2025 | 963.10 | 963.10 | 946.05 | 951.55 | 951.55 | -1.39% | 39,745 |
| Dec 17, 2025 | 966.65 | 970.00 | 946.15 | 965.00 | 965.00 | -0.17% | 56,653 |
| 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 |