Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 971.00
+45.25 (4.89%)
Apr 30, 2026, 3:30 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 925.00 | 985.50 | 916.00 | 965.35 | 965.35 | 4.28% | 271,621 |
| Apr 29, 2026 | 927.05 | 942.80 | 920.00 | 925.75 | 925.75 | -0.90% | 54,404 |
| Apr 28, 2026 | 927.05 | 947.50 | 923.50 | 934.20 | 934.20 | 0.77% | 80,449 |
| Apr 27, 2026 | 938.40 | 944.40 | 925.00 | 927.05 | 927.05 | -1.08% | 103,650 |
| Apr 24, 2026 | 955.00 | 955.00 | 922.90 | 937.15 | 937.15 | -1.02% | 117,222 |
| Apr 23, 2026 | 940.55 | 953.00 | 932.05 | 946.80 | 946.80 | 1.25% | 143,057 |
| Apr 22, 2026 | 946.40 | 956.50 | 930.05 | 935.15 | 935.15 | -1.06% | 89,190 |
| Apr 21, 2026 | 934.00 | 954.00 | 925.25 | 945.15 | 945.15 | 1.24% | 153,615 |
| Apr 20, 2026 | 923.35 | 939.70 | 907.15 | 933.60 | 933.60 | 1.11% | 141,620 |
| Apr 17, 2026 | 920.00 | 931.00 | 913.35 | 923.35 | 923.35 | 0.34% | 146,876 |
| Apr 16, 2026 | 941.00 | 942.30 | 916.00 | 920.25 | 920.25 | -0.73% | 92,443 |
| Apr 15, 2026 | 945.00 | 945.00 | 909.00 | 927.05 | 927.05 | 0.21% | 177,584 |
| Apr 13, 2026 | 906.50 | 946.80 | 900.20 | 925.10 | 925.10 | -0.21% | 255,174 |
| Apr 10, 2026 | 905.45 | 932.00 | 905.10 | 927.05 | 927.05 | 2.02% | 341,013 |
| Apr 9, 2026 | 905.40 | 919.00 | 892.15 | 908.70 | 908.70 | 0.36% | 249,623 |
| Apr 8, 2026 | 880.10 | 913.00 | 857.15 | 905.40 | 905.40 | 4.47% | 595,512 |
| Apr 7, 2026 | 842.00 | 870.70 | 837.00 | 866.65 | 866.65 | 2.09% | 179,030 |
| Apr 6, 2026 | 825.00 | 857.15 | 820.45 | 848.90 | 848.90 | 1.62% | 136,872 |
| Apr 2, 2026 | 827.15 | 842.00 | 805.05 | 835.40 | 835.40 | 0.17% | 139,048 |
| Apr 1, 2026 | 795.00 | 841.95 | 795.00 | 833.95 | 833.95 | 6.40% | 251,939 |
| Mar 30, 2026 | 780.00 | 805.15 | 768.00 | 783.80 | 783.80 | -1.00% | 230,825 |
| Mar 27, 2026 | 805.00 | 816.95 | 790.00 | 791.75 | 791.75 | -1.69% | 238,107 |
| Mar 25, 2026 | 809.80 | 826.20 | 802.55 | 805.35 | 805.35 | -0.48% | 133,280 |
| Mar 24, 2026 | 802.00 | 820.00 | 780.60 | 809.20 | 809.20 | 3.03% | 140,332 |
| Mar 23, 2026 | 801.80 | 814.00 | 772.05 | 785.40 | 785.40 | -3.51% | 328,459 |
| Mar 20, 2026 | 762.80 | 830.00 | 762.80 | 814.00 | 814.00 | 6.22% | 547,588 |
| Mar 19, 2026 | 762.90 | 770.20 | 751.15 | 766.35 | 766.35 | 0.02% | 111,210 |
| Mar 18, 2026 | 797.60 | 814.00 | 759.70 | 766.20 | 766.20 | -4.08% | 263,076 |
| Mar 17, 2026 | 822.30 | 822.30 | 795.00 | 798.75 | 798.75 | -1.41% | 67,507 |
| Mar 16, 2026 | 792.10 | 818.50 | 784.00 | 810.15 | 810.15 | -0.09% | 104,675 |
| Mar 13, 2026 | 797.60 | 833.00 | 792.95 | 810.90 | 810.90 | 1.35% | 468,796 |
| Mar 12, 2026 | 800.45 | 805.15 | 767.70 | 800.10 | 800.10 | -0.04% | 194,328 |
| Mar 11, 2026 | 811.25 | 819.80 | 788.00 | 800.45 | 800.45 | -1.33% | 243,969 |
| Mar 10, 2026 | 776.00 | 815.05 | 761.25 | 811.25 | 811.25 | 5.71% | 215,752 |
| Mar 9, 2026 | 735.00 | 775.00 | 718.10 | 767.45 | 767.45 | 2.30% | 214,431 |
| Mar 6, 2026 | 732.60 | 752.70 | 727.15 | 750.20 | 750.20 | 2.64% | 147,000 |
| Mar 5, 2026 | 718.35 | 736.95 | 705.10 | 730.90 | 730.90 | 2.28% | 164,137 |
| Mar 4, 2026 | 735.00 | 736.35 | 705.40 | 714.60 | 714.60 | -4.51% | 305,975 |
| Mar 2, 2026 | 729.85 | 759.15 | 729.50 | 748.35 | 748.35 | -3.09% | 147,302 |
| 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 |