Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 838.90
+10.10 (1.22%)
Jul 24, 2026, 3:30 PM IST
Kaveri Seed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 867.85 | 871.80 | 847.10 | 855.40 | 855.40 | -1.39% | 65,814 |
| Jul 21, 2026 | 846.00 | 874.00 | 844.00 | 867.45 | 867.45 | 2.65% | 95,084 |
| Jul 20, 2026 | 845.00 | 848.95 | 832.05 | 845.05 | 845.05 | 0.20% | 36,796 |
| Jul 17, 2026 | 839.60 | 845.70 | 820.00 | 843.40 | 843.40 | 1.09% | 58,100 |
| Jul 16, 2026 | 845.55 | 855.80 | 832.75 | 834.30 | 834.30 | -1.33% | 53,417 |
| Jul 15, 2026 | 851.50 | 864.70 | 841.60 | 845.55 | 845.55 | -0.70% | 42,998 |
| Jul 14, 2026 | 868.35 | 873.90 | 850.00 | 851.50 | 851.50 | -1.49% | 44,559 |
| Jul 13, 2026 | 858.45 | 870.15 | 857.75 | 864.35 | 864.35 | -0.64% | 41,109 |
| Jul 10, 2026 | 878.00 | 883.20 | 866.00 | 869.95 | 869.95 | 0.47% | 40,959 |
| Jul 9, 2026 | 865.65 | 881.45 | 863.30 | 865.90 | 865.90 | 0.03% | 85,281 |
| Jul 8, 2026 | 900.00 | 906.30 | 861.15 | 865.65 | 865.65 | -4.49% | 89,995 |
| Jul 7, 2026 | 912.00 | 912.00 | 898.50 | 906.30 | 906.30 | -0.42% | 42,576 |
| Jul 6, 2026 | 928.80 | 928.80 | 905.10 | 910.10 | 910.10 | -0.99% | 82,379 |
| Jul 3, 2026 | 922.20 | 922.75 | 909.00 | 919.20 | 919.20 | 0.55% | 96,113 |
| Jul 2, 2026 | 892.95 | 924.55 | 889.15 | 914.20 | 914.20 | 2.87% | 118,489 |
| Jul 1, 2026 | 890.25 | 904.20 | 882.55 | 888.70 | 888.70 | -0.17% | 67,965 |
| Jun 30, 2026 | 902.35 | 907.45 | 886.00 | 890.25 | 890.25 | -1.71% | 62,686 |
| Jun 29, 2026 | 921.00 | 924.85 | 901.25 | 905.75 | 905.75 | -2.14% | 62,148 |
| Jun 25, 2026 | 929.90 | 942.00 | 919.80 | 925.60 | 925.60 | 0.24% | 137,125 |
| Jun 24, 2026 | 930.00 | 932.00 | 906.55 | 923.35 | 923.35 | -0.78% | 179,867 |
| Jun 23, 2026 | 947.00 | 967.95 | 920.45 | 930.65 | 930.65 | -1.44% | 601,719 |
| Jun 22, 2026 | 858.00 | 996.00 | 855.00 | 944.20 | 944.20 | 11.15% | 6,566,974 |
| Jun 19, 2026 | 862.75 | 862.75 | 848.00 | 849.50 | 849.50 | -1.54% | 63,770 |
| Jun 18, 2026 | 870.00 | 870.00 | 856.00 | 862.75 | 862.75 | 0.13% | 40,416 |
| Jun 17, 2026 | 871.90 | 871.90 | 847.00 | 861.65 | 861.65 | -0.16% | 81,552 |
| Jun 16, 2026 | 876.55 | 885.00 | 859.00 | 863.05 | 863.05 | -1.97% | 96,595 |
| Jun 15, 2026 | 898.00 | 898.00 | 870.05 | 880.35 | 880.35 | 0.17% | 100,390 |
| Jun 12, 2026 | 890.00 | 890.00 | 875.15 | 878.85 | 878.85 | 1.01% | 34,995 |
| Jun 11, 2026 | 879.00 | 883.10 | 860.05 | 870.10 | 870.10 | -0.68% | 48,184 |
| Jun 10, 2026 | 869.15 | 898.05 | 861.75 | 876.10 | 876.10 | 0.80% | 63,330 |
| Jun 9, 2026 | 845.00 | 875.00 | 845.00 | 869.15 | 869.15 | 2.79% | 59,525 |
| Jun 8, 2026 | 855.00 | 859.75 | 842.25 | 845.55 | 845.55 | -1.50% | 75,592 |
| Jun 5, 2026 | 855.00 | 867.50 | 855.00 | 858.40 | 858.40 | 0.06% | 31,706 |
| Jun 4, 2026 | 846.00 | 865.45 | 844.25 | 857.90 | 857.90 | -0.02% | 79,970 |
| Jun 3, 2026 | 855.45 | 863.55 | 842.30 | 858.10 | 858.10 | 0.15% | 68,663 |
| Jun 2, 2026 | 867.00 | 874.90 | 854.20 | 856.80 | 856.80 | -1.69% | 79,150 |
| Jun 1, 2026 | 867.00 | 879.40 | 850.00 | 871.55 | 871.55 | 0.57% | 92,153 |
| May 29, 2026 | 895.00 | 903.45 | 860.00 | 866.60 | 866.60 | -3.68% | 279,086 |
| May 27, 2026 | 900.20 | 915.90 | 887.10 | 899.70 | 899.70 | -0.06% | 132,515 |
| May 26, 2026 | 923.35 | 937.95 | 892.45 | 900.20 | 900.20 | -2.51% | 227,091 |
| May 25, 2026 | 934.00 | 934.20 | 920.00 | 923.35 | 923.35 | 0.54% | 68,208 |
| May 22, 2026 | 916.30 | 926.85 | 905.50 | 918.35 | 918.35 | 0.22% | 62,438 |
| May 21, 2026 | 950.00 | 950.00 | 910.00 | 916.30 | 916.30 | -3.46% | 168,157 |
| May 20, 2026 | 955.00 | 955.00 | 940.65 | 949.15 | 949.15 | -0.23% | 52,466 |
| May 19, 2026 | 932.50 | 955.00 | 932.10 | 951.35 | 951.35 | 2.07% | 73,784 |
| May 18, 2026 | 919.05 | 954.80 | 911.00 | 932.10 | 932.10 | 1.50% | 129,472 |
| May 15, 2026 | 935.00 | 939.85 | 915.00 | 918.35 | 918.35 | -1.65% | 66,610 |
| May 14, 2026 | 937.00 | 947.00 | 925.00 | 933.80 | 933.80 | -0.99% | 62,989 |