Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 915.00
-1.30 (-0.14%)
May 22, 2026, 3:30 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 955.00 | 972.00 | 941.00 | 943.10 | 943.10 | -0.67% | 98,816 |
| May 12, 2026 | 982.30 | 983.75 | 943.00 | 949.50 | 949.50 | -3.33% | 124,495 |
| May 11, 2026 | 975.00 | 1,000.80 | 968.00 | 982.25 | 982.25 | -1.04% | 170,526 |
| May 8, 2026 | 1,009.65 | 1,009.65 | 985.50 | 992.60 | 992.60 | -1.12% | 110,308 |
| May 7, 2026 | 1,000.00 | 1,025.00 | 993.60 | 1,003.80 | 1,003.80 | 0.89% | 161,563 |
| May 6, 2026 | 980.00 | 1,009.00 | 977.00 | 994.95 | 994.95 | 1.81% | 219,219 |
| May 5, 2026 | 973.00 | 982.00 | 964.90 | 977.30 | 977.30 | 0.47% | 87,058 |
| May 4, 2026 | 979.00 | 997.00 | 963.35 | 972.75 | 972.75 | 0.77% | 212,643 |
| 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 |