Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 713.50
-12.15 (-1.67%)
Oct 1, 2026, 3:29 PM IST
Kaveri Seed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 725.65 | 739.40 | 703.35 | 713.50 | - | -1.67% | 156,985 |
| Sep 30, 2026 | 746.50 | 752.80 | 720.00 | 725.65 | 725.65 | -2.22% | 229,047 |
| Sep 29, 2026 | 770.00 | 785.00 | 731.25 | 742.10 | 742.10 | -3.56% | 375,646 |
| Sep 28, 2026 | 806.35 | 806.60 | 754.80 | 769.50 | 769.50 | -4.36% | 1,034,484 |
| Sep 25, 2026 | 798.90 | 845.60 | 777.30 | 804.55 | 804.55 | 2.64% | 9,425,259 |
| Sep 24, 2026 | 712.85 | 819.95 | 704.40 | 783.85 | 783.85 | 10.29% | 19,332,004 |
| Sep 23, 2026 | 705.85 | 715.00 | 699.95 | 710.70 | 710.70 | 1.57% | 49,831 |
| Sep 22, 2026 | 715.00 | 715.75 | 698.00 | 699.70 | 699.70 | -1.54% | 41,522 |
| Sep 21, 2026 | 698.75 | 714.85 | 694.90 | 710.65 | 710.65 | 2.05% | 62,802 |
| Sep 18, 2026 | 703.35 | 709.70 | 685.00 | 696.35 | 696.35 | -1.00% | 71,585 |
| Sep 17, 2026 | 690.00 | 711.00 | 689.00 | 703.35 | 703.35 | 1.87% | 53,950 |
| Sep 16, 2026 | 697.00 | 704.10 | 685.40 | 690.45 | 690.45 | -1.07% | 57,444 |
| Sep 15, 2026 | 721.10 | 728.95 | 694.25 | 697.90 | 697.90 | -2.51% | 66,169 |
| Sep 11, 2026 | 715.00 | 721.00 | 706.05 | 715.85 | 715.85 | -0.31% | 80,701 |
| Sep 10, 2026 | 720.00 | 729.25 | 712.00 | 718.05 | 718.05 | -0.55% | 49,514 |
| Sep 9, 2026 | 729.00 | 730.40 | 720.00 | 722.05 | 722.05 | -0.89% | 53,257 |
| Sep 8, 2026 | 729.50 | 734.90 | 724.30 | 728.50 | 728.50 | -0.52% | 44,628 |
| Sep 7, 2026 | 744.10 | 749.85 | 729.00 | 732.30 | 732.30 | -1.59% | 41,739 |
| Sep 4, 2026 | 748.50 | 751.80 | 741.00 | 744.10 | 744.10 | -0.09% | 46,257 |
| Sep 3, 2026 | 745.00 | 748.95 | 738.75 | 744.80 | 744.80 | 0.82% | 45,816 |
| Sep 2, 2026 | 763.00 | 763.00 | 735.95 | 738.75 | 738.75 | -3.00% | 112,238 |
| Sep 1, 2026 | 765.50 | 772.00 | 760.00 | 761.60 | 761.60 | -0.51% | 56,484 |
| Aug 31, 2026 | 790.00 | 790.00 | 757.00 | 765.50 | 765.50 | -2.71% | 187,852 |
| Aug 28, 2026 | 789.90 | 789.90 | 780.00 | 786.80 | 786.80 | 0.23% | 70,765 |
| Aug 27, 2026 | 784.00 | 787.95 | 772.05 | 785.00 | 785.00 | -0.03% | 103,150 |
| Aug 26, 2026 | 786.85 | 790.30 | 771.20 | 785.25 | 785.25 | -0.20% | 144,896 |
| Aug 25, 2026 | 768.35 | 793.60 | 760.85 | 786.85 | 786.85 | 2.41% | 291,436 |
| Aug 24, 2026 | 757.45 | 776.85 | 757.45 | 768.35 | 768.35 | 1.09% | 199,990 |
| Aug 21, 2026 | 773.40 | 773.45 | 760.00 | 760.10 | 760.10 | -1.72% | 104,183 |
| Aug 20, 2026 | 768.00 | 775.85 | 766.00 | 773.40 | 773.40 | 0.27% | 102,004 |
| Aug 19, 2026 | 763.05 | 779.80 | 760.65 | 771.35 | 771.35 | -0.18% | 265,792 |
| Aug 18, 2026 | 758.70 | 779.00 | 755.80 | 772.75 | 772.75 | 0.06% | 251,401 |
| Aug 17, 2026 | 779.00 | 779.00 | 761.00 | 772.30 | 772.30 | -0.98% | 112,764 |
| Aug 14, 2026 | 761.00 | 784.30 | 755.00 | 779.95 | 779.95 | 0.99% | 165,036 |
| Aug 13, 2026 | 794.90 | 797.00 | 756.60 | 772.30 | 772.30 | -2.01% | 473,614 |
| Aug 12, 2026 | 808.95 | 808.95 | 781.10 | 788.15 | 788.15 | -1.36% | 89,601 |
| Aug 11, 2026 | 765.00 | 805.00 | 754.60 | 799.00 | 799.00 | 4.68% | 420,932 |
| Aug 10, 2026 | 770.00 | 780.10 | 756.60 | 763.30 | 763.30 | -0.15% | 141,378 |
| Aug 7, 2026 | 771.90 | 776.85 | 762.00 | 764.45 | 764.45 | -0.83% | 56,736 |
| Aug 6, 2026 | 790.00 | 790.95 | 768.00 | 770.85 | 770.85 | -1.36% | 94,653 |
| Aug 5, 2026 | 794.70 | 798.00 | 773.45 | 781.50 | 781.50 | 0.23% | 138,621 |
| Aug 4, 2026 | 777.95 | 789.25 | 773.55 | 779.70 | 779.70 | -0.10% | 66,986 |
| Aug 3, 2026 | 782.40 | 801.95 | 772.25 | 780.50 | 780.50 | -0.25% | 178,531 |
| Jul 31, 2026 | 800.00 | 805.15 | 780.10 | 782.45 | 782.45 | -1.91% | 111,997 |
| Jul 30, 2026 | 809.85 | 813.80 | 795.00 | 797.65 | 797.65 | -1.13% | 79,026 |
| Jul 29, 2026 | 825.00 | 835.60 | 799.65 | 806.75 | 806.75 | -2.28% | 106,809 |
| Jul 28, 2026 | 834.40 | 838.00 | 823.00 | 825.55 | 825.55 | -0.86% | 21,385 |
| Jul 27, 2026 | 846.00 | 847.40 | 831.00 | 832.70 | 832.70 | -0.34% | 39,047 |
| Jul 24, 2026 | 828.80 | 838.90 | 819.05 | 835.50 | 835.50 | 0.81% | 34,869 |
| Jul 23, 2026 | 855.00 | 855.00 | 825.00 | 828.80 | 828.80 | -3.11% | 39,328 |