Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 1,070.30
+10.90 (1.03%)
Nov 14, 2025, 3:29 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 174,559 |
| 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 | 1,024.62 | -0.16% | 49,277 |
| Nov 3, 2025 | 1,039.80 | 1,057.60 | 1,025.70 | 1,031.50 | 1,026.21 | - | 50,920 |
| Nov 2, 2025 | 1,039.80 | 1,057.60 | 1,025.70 | 1,031.50 | 1,026.21 | -0.80% | 50,907 |
| Oct 31, 2025 | 1,031.20 | 1,044.60 | 1,003.00 | 1,039.80 | 1,034.47 | 0.43% | 151,151 |
| Oct 30, 2025 | 1,048.10 | 1,061.80 | 1,030.10 | 1,035.30 | 1,029.99 | -1.80% | 150,957 |
| Oct 29, 2025 | 1,045.00 | 1,062.50 | 1,043.00 | 1,054.30 | 1,048.89 | 1.06% | 59,728 |
| Oct 28, 2025 | 1,059.00 | 1,062.90 | 1,040.00 | 1,043.20 | 1,037.85 | -1.48% | 50,190 |
| Oct 27, 2025 | 1,048.50 | 1,062.40 | 1,045.80 | 1,058.90 | 1,053.47 | 0.91% | 32,672 |
| Oct 24, 2025 | 1,065.00 | 1,067.80 | 1,035.30 | 1,049.40 | 1,044.02 | -1.00% | 82,432 |
| Oct 23, 2025 | 1,061.40 | 1,063.90 | 1,049.40 | 1,060.00 | 1,054.56 | -0.30% | 49,764 |
| Oct 21, 2025 | 1,060.00 | 1,069.60 | 1,059.90 | 1,063.20 | 1,057.75 | 0.30% | 6,914 |
| Oct 20, 2025 | 1,064.00 | 1,064.00 | 1,042.80 | 1,060.00 | 1,054.56 | -0.21% | 44,917 |
| Oct 17, 2025 | 1,069.00 | 1,069.00 | 1,057.10 | 1,062.20 | 1,056.75 | 0.17% | 30,035 |
| Oct 16, 2025 | 1,060.00 | 1,073.20 | 1,046.10 | 1,060.40 | 1,054.96 | 0.03% | 40,611 |
| Oct 15, 2025 | 1,059.50 | 1,065.50 | 1,046.20 | 1,060.10 | 1,054.66 | 0.30% | 35,163 |
| Oct 14, 2025 | 1,060.90 | 1,065.60 | 1,050.10 | 1,056.90 | 1,051.48 | -0.56% | 56,038 |
| Oct 13, 2025 | 1,066.90 | 1,075.00 | 1,040.00 | 1,062.90 | 1,057.45 | -0.09% | 56,838 |
| Oct 10, 2025 | 1,065.20 | 1,075.00 | 1,054.30 | 1,063.90 | 1,058.44 | 0.35% | 44,329 |
| Oct 9, 2025 | 1,074.80 | 1,078.10 | 1,046.40 | 1,060.20 | 1,054.76 | -1.20% | 56,639 |
| Oct 8, 2025 | 1,065.00 | 1,090.00 | 1,051.90 | 1,073.10 | 1,067.59 | 1.24% | 103,410 |
| Oct 7, 2025 | 1,060.20 | 1,062.50 | 1,048.10 | 1,060.00 | 1,054.56 | -0.02% | 50,890 |
| Oct 6, 2025 | 1,043.30 | 1,070.00 | 1,038.10 | 1,060.20 | 1,054.76 | 1.71% | 58,514 |
| Oct 3, 2025 | 1,051.20 | 1,058.90 | 1,036.00 | 1,042.40 | 1,037.05 | -1.26% | 89,784 |
| Oct 1, 2025 | 1,040.00 | 1,063.80 | 1,040.00 | 1,055.70 | 1,050.28 | 0.46% | 39,368 |
| Sep 30, 2025 | 1,060.30 | 1,069.00 | 1,045.80 | 1,050.90 | 1,045.51 | -0.89% | 34,204 |
| Sep 29, 2025 | 1,060.00 | 1,065.00 | 1,043.00 | 1,060.30 | 1,054.86 | 0.71% | 77,215 |
| Sep 26, 2025 | 1,071.30 | 1,086.50 | 1,050.00 | 1,052.80 | 1,047.40 | -3.41% | 59,423 |
| Sep 25, 2025 | 1,139.90 | 1,140.70 | 1,083.00 | 1,090.00 | 1,084.41 | -4.38% | 142,487 |
| Sep 24, 2025 | 1,143.80 | 1,153.00 | 1,130.80 | 1,139.90 | 1,134.05 | -0.14% | 65,267 |
| Sep 23, 2025 | 1,151.10 | 1,158.00 | 1,137.40 | 1,141.50 | 1,135.64 | -1.05% | 55,999 |
| Sep 22, 2025 | 1,180.20 | 1,185.70 | 1,150.00 | 1,153.60 | 1,147.68 | -2.67% | 62,036 |
| Sep 19, 2025 | 1,187.00 | 1,187.90 | 1,168.30 | 1,185.20 | 1,179.12 | 0.16% | 61,792 |
| Sep 18, 2025 | 1,210.00 | 1,225.00 | 1,177.90 | 1,183.30 | 1,177.23 | -1.56% | 142,797 |
| Sep 17, 2025 | 1,203.00 | 1,207.20 | 1,181.60 | 1,202.10 | 1,195.93 | 0.63% | 97,365 |
| Sep 16, 2025 | 1,157.00 | 1,199.00 | 1,152.90 | 1,194.60 | 1,188.47 | 3.80% | 127,642 |
| Sep 15, 2025 | 1,141.00 | 1,157.90 | 1,128.00 | 1,150.90 | 1,140.02 | 0.45% | 52,800 |
| Sep 12, 2025 | 1,154.00 | 1,163.40 | 1,143.50 | 1,145.70 | 1,134.87 | -1.00% | 56,422 |
| Sep 11, 2025 | 1,165.60 | 1,174.90 | 1,152.00 | 1,157.30 | 1,146.36 | -1.04% | 43,410 |
| Sep 10, 2025 | 1,157.00 | 1,178.50 | 1,150.90 | 1,169.50 | 1,158.45 | 1.92% | 69,979 |
| Sep 9, 2025 | 1,175.20 | 1,187.20 | 1,143.00 | 1,147.50 | 1,136.66 | -3.00% | 80,182 |
| Sep 8, 2025 | 1,198.90 | 1,201.50 | 1,175.00 | 1,183.00 | 1,171.82 | -0.86% | 79,595 |
| Sep 5, 2025 | 1,185.00 | 1,195.40 | 1,173.20 | 1,193.30 | 1,182.02 | 0.80% | 84,878 |
| Sep 4, 2025 | 1,215.00 | 1,215.00 | 1,175.70 | 1,183.80 | 1,172.61 | -0.11% | 129,377 |