Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 772.20
-25.80 (-3.23%)
At close: Feb 27, 2026
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 798.00 | 805.00 | 758.15 | 772.20 | 772.20 | -3.23% | 986,236 |
| Feb 26, 2026 | 805.00 | 813.10 | 790.60 | 798.00 | 798.00 | -0.65% | 121,242 |
| Feb 25, 2026 | 801.90 | 814.00 | 795.00 | 803.25 | 803.25 | 0.17% | 182,532 |
| Feb 24, 2026 | 835.00 | 838.00 | 800.00 | 801.85 | 801.85 | -2.66% | 133,000 |
| Feb 23, 2026 | 826.60 | 839.90 | 811.00 | 823.80 | 823.80 | 1.42% | 108,688 |
| Feb 20, 2026 | 837.00 | 837.00 | 810.00 | 812.30 | 812.30 | -3.03% | 138,105 |
| Feb 19, 2026 | 847.00 | 848.20 | 829.00 | 837.70 | 837.70 | -0.75% | 91,340 |
| Feb 18, 2026 | 840.05 | 848.40 | 832.90 | 844.00 | 844.00 | 0.47% | 73,796 |
| Feb 17, 2026 | 843.00 | 857.90 | 835.10 | 840.05 | 840.05 | -0.76% | 86,422 |
| Feb 16, 2026 | 872.75 | 872.75 | 828.10 | 846.50 | 846.50 | -2.76% | 183,268 |
| Feb 13, 2026 | 900.40 | 900.40 | 865.15 | 870.50 | 870.50 | -3.58% | 109,258 |
| Feb 12, 2026 | 891.10 | 917.90 | 882.75 | 902.85 | 902.85 | 1.09% | 125,150 |
| Feb 11, 2026 | 901.05 | 901.85 | 882.75 | 893.15 | 893.15 | -0.60% | 54,392 |
| Feb 10, 2026 | 882.15 | 914.05 | 871.00 | 898.55 | 898.55 | 3.07% | 125,132 |
| Feb 9, 2026 | 905.00 | 928.00 | 860.35 | 871.75 | 871.75 | -1.60% | 200,719 |
| Feb 6, 2026 | 893.45 | 895.00 | 874.40 | 885.90 | 885.90 | -0.85% | 60,567 |
| Feb 5, 2026 | 941.20 | 941.20 | 889.00 | 893.45 | 893.45 | -4.58% | 100,282 |
| Feb 4, 2026 | 915.90 | 959.40 | 911.85 | 936.30 | 936.30 | 2.69% | 135,164 |
| Feb 3, 2026 | 950.00 | 950.00 | 905.10 | 911.80 | 911.80 | 0.65% | 61,640 |
| 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 |