Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 1,060.00
-0.40 (-0.04%)
Oct 17, 2025, 3:29 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,069.00 | 1,069.00 | 1,057.10 | 1,062.20 | 1,062.20 | 0.17% | 30,035 |
| Oct 16, 2025 | 1,060.00 | 1,073.20 | 1,046.10 | 1,060.40 | 1,060.40 | 0.03% | 40,611 |
| Oct 15, 2025 | 1,059.50 | 1,065.50 | 1,046.20 | 1,060.10 | 1,060.10 | 0.30% | 35,163 |
| Oct 14, 2025 | 1,060.90 | 1,065.60 | 1,050.10 | 1,056.90 | 1,056.90 | -0.56% | 56,038 |
| Oct 13, 2025 | 1,066.90 | 1,075.00 | 1,040.00 | 1,062.90 | 1,062.90 | -0.09% | 56,838 |
| Oct 10, 2025 | 1,065.20 | 1,075.00 | 1,054.30 | 1,063.90 | 1,063.90 | 0.35% | 44,329 |
| Oct 9, 2025 | 1,074.80 | 1,078.10 | 1,046.40 | 1,060.20 | 1,060.20 | -1.20% | 56,639 |
| Oct 8, 2025 | 1,065.00 | 1,090.00 | 1,051.90 | 1,073.10 | 1,073.10 | 1.24% | 103,410 |
| Oct 7, 2025 | 1,060.20 | 1,062.50 | 1,048.10 | 1,060.00 | 1,060.00 | -0.02% | 50,890 |
| Oct 6, 2025 | 1,043.30 | 1,070.00 | 1,038.10 | 1,060.20 | 1,060.20 | 1.71% | 58,514 |
| Oct 3, 2025 | 1,051.20 | 1,058.90 | 1,036.00 | 1,042.40 | 1,042.40 | -1.26% | 89,784 |
| Oct 1, 2025 | 1,040.00 | 1,063.80 | 1,040.00 | 1,055.70 | 1,055.70 | 0.46% | 39,368 |
| Sep 30, 2025 | 1,060.30 | 1,069.00 | 1,045.80 | 1,050.90 | 1,050.90 | -0.89% | 34,204 |
| Sep 29, 2025 | 1,060.00 | 1,065.00 | 1,043.00 | 1,060.30 | 1,060.30 | 0.71% | 77,215 |
| Sep 26, 2025 | 1,071.30 | 1,086.50 | 1,050.00 | 1,052.80 | 1,052.80 | -3.41% | 59,423 |
| Sep 25, 2025 | 1,139.90 | 1,140.70 | 1,083.00 | 1,090.00 | 1,090.00 | -4.38% | 142,487 |
| Sep 24, 2025 | 1,143.80 | 1,153.00 | 1,130.80 | 1,139.90 | 1,139.90 | -0.14% | 65,267 |
| Sep 23, 2025 | 1,151.10 | 1,158.00 | 1,137.40 | 1,141.50 | 1,141.50 | -1.05% | 55,999 |
| Sep 22, 2025 | 1,180.20 | 1,185.70 | 1,150.00 | 1,153.60 | 1,153.60 | -2.67% | 62,036 |
| Sep 19, 2025 | 1,187.00 | 1,187.90 | 1,168.30 | 1,185.20 | 1,185.20 | 0.16% | 61,792 |
| Sep 18, 2025 | 1,210.00 | 1,225.00 | 1,177.90 | 1,183.30 | 1,183.30 | -1.56% | 142,797 |
| Sep 17, 2025 | 1,203.00 | 1,207.20 | 1,181.60 | 1,202.10 | 1,202.10 | 0.63% | 97,365 |
| Sep 16, 2025 | 1,157.00 | 1,199.00 | 1,152.90 | 1,194.60 | 1,194.60 | 3.80% | 127,642 |
| 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% | 56,422 |
| Sep 11, 2025 | 1,165.60 | 1,174.90 | 1,152.00 | 1,157.30 | 1,157.30 | -1.04% | 43,410 |
| 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% | 79,595 |
| 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% | 129,377 |
| 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 | 1,171.00 | -1.04% | 202,855 |
| Sep 1, 2025 | 1,165.00 | 1,200.00 | 1,155.00 | 1,188.40 | 1,183.24 | 2.03% | 161,212 |
| Aug 29, 2025 | 1,161.60 | 1,196.90 | 1,159.70 | 1,164.80 | 1,159.74 | 0.77% | 159,610 |
| Aug 28, 2025 | 1,140.20 | 1,176.60 | 1,129.00 | 1,155.90 | 1,150.88 | 0.49% | 134,186 |
| Aug 26, 2025 | 1,152.00 | 1,158.50 | 1,120.00 | 1,150.30 | 1,145.31 | -0.48% | 167,117 |
| Aug 25, 2025 | 1,172.20 | 1,175.60 | 1,149.00 | 1,155.90 | 1,150.88 | -0.78% | 158,031 |
| Aug 22, 2025 | 1,144.00 | 1,171.10 | 1,135.20 | 1,165.00 | 1,159.94 | 1.19% | 124,674 |
| Aug 21, 2025 | 1,089.90 | 1,162.00 | 1,086.00 | 1,151.30 | 1,146.30 | 6.02% | 454,057 |
| Aug 20, 2025 | 1,067.00 | 1,100.10 | 1,065.20 | 1,085.90 | 1,081.19 | 1.52% | 106,152 |
| Aug 19, 2025 | 1,070.00 | 1,085.20 | 1,062.00 | 1,069.60 | 1,064.96 | -0.80% | 71,167 |
| Aug 18, 2025 | 1,079.80 | 1,090.00 | 1,033.10 | 1,078.20 | 1,073.52 | -2.35% | 434,550 |
| Aug 14, 2025 | 1,158.00 | 1,173.50 | 1,095.00 | 1,104.20 | 1,099.41 | -2.58% | 429,828 |
| Aug 13, 2025 | 1,121.00 | 1,147.70 | 1,088.00 | 1,133.50 | 1,128.58 | 2.61% | 397,373 |
| Aug 12, 2025 | 1,089.90 | 1,119.30 | 1,087.30 | 1,104.70 | 1,099.91 | 0.60% | 53,639 |
| Aug 11, 2025 | 1,069.00 | 1,103.50 | 1,063.00 | 1,098.10 | 1,093.33 | 1.92% | 81,117 |
| Aug 8, 2025 | 1,096.20 | 1,098.30 | 1,068.00 | 1,077.40 | 1,072.72 | -1.72% | 126,926 |
| Aug 7, 2025 | 1,094.90 | 1,098.60 | 1,076.10 | 1,096.20 | 1,091.44 | 0.12% | 57,241 |
| Aug 6, 2025 | 1,091.40 | 1,102.90 | 1,077.70 | 1,094.90 | 1,090.15 | 0.32% | 81,027 |