Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 696.85
+7.00 (1.01%)
Nov 11, 2026, 2:10 PM IST
Kaveri Seed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 689.85 | 699.90 | 688.20 | 696.85 | 696.85 | 1.01% | 34,329 |
| Nov 9, 2026 | 693.05 | 694.90 | 685.00 | 689.85 | 689.85 | -0.46% | 33,223 |
| Nov 8, 2026 | 688.00 | 694.90 | 686.80 | 693.05 | 693.05 | 1.21% | 10,638 |
| Nov 6, 2026 | 684.05 | 686.00 | 674.30 | 684.75 | 684.75 | 0.77% | 38,706 |
| Nov 5, 2026 | 695.00 | 701.00 | 675.00 | 684.50 | 679.50 | 0.62% | 152,735 |
| Nov 4, 2026 | 677.55 | 686.00 | 663.05 | 680.25 | 675.28 | 1.59% | 148,385 |
| Nov 3, 2026 | 663.30 | 682.15 | 663.30 | 669.60 | 664.71 | 0.95% | 89,182 |
| Nov 2, 2026 | 656.50 | 668.80 | 650.00 | 663.30 | 658.45 | 0.64% | 86,005 |
| Oct 30, 2026 | 690.00 | 691.75 | 650.15 | 659.10 | 654.29 | -3.46% | 74,245 |
| Oct 29, 2026 | 688.00 | 702.95 | 680.00 | 682.70 | 677.71 | -2.52% | 96,059 |
| Oct 28, 2026 | 682.00 | 711.10 | 642.95 | 700.35 | 695.23 | 2.80% | 459,850 |
| Oct 27, 2026 | 703.10 | 703.10 | 680.00 | 681.30 | 676.32 | -2.05% | 78,853 |
| Oct 26, 2026 | 719.80 | 724.25 | 690.95 | 695.55 | 690.47 | -4.73% | 64,272 |
| Oct 23, 2026 | 727.20 | 737.90 | 706.10 | 730.05 | 724.72 | -0.33% | 127,601 |
| Oct 22, 2026 | 728.85 | 740.00 | 713.50 | 732.45 | 727.10 | -0.35% | 126,085 |
| Oct 21, 2026 | 741.95 | 741.95 | 715.70 | 735.00 | 729.63 | 0.45% | 105,430 |
| Oct 19, 2026 | 731.35 | 734.00 | 710.00 | 731.70 | 726.36 | 0.08% | 104,327 |
| Oct 16, 2026 | 730.20 | 747.60 | 718.90 | 731.15 | 725.81 | 0.13% | 121,530 |
| Oct 15, 2026 | 722.55 | 735.45 | 715.10 | 730.20 | 724.87 | 1.01% | 99,742 |
| Oct 14, 2026 | 707.95 | 728.85 | 706.30 | 722.90 | 717.62 | 1.70% | 79,800 |
| Oct 13, 2026 | 702.45 | 715.00 | 691.50 | 710.85 | 705.66 | 1.20% | 105,281 |
| Oct 12, 2026 | 680.00 | 706.65 | 676.35 | 702.45 | 697.32 | 3.79% | 145,035 |
| Oct 9, 2026 | 679.00 | 692.45 | 669.30 | 676.80 | 671.86 | -0.32% | 123,638 |
| Oct 8, 2026 | 710.00 | 710.00 | 670.80 | 679.00 | 674.04 | -4.47% | 208,432 |
| Oct 7, 2026 | 717.55 | 722.75 | 705.65 | 710.75 | 705.56 | -0.93% | 87,226 |
| Oct 6, 2026 | 702.85 | 723.55 | 702.05 | 717.45 | 712.21 | 2.27% | 170,806 |
| Oct 5, 2026 | 722.55 | 726.00 | 698.00 | 701.55 | 696.43 | -1.89% | 106,240 |
| Oct 1, 2026 | 725.65 | 739.40 | 703.35 | 715.10 | 709.88 | -1.45% | 156,961 |
| Sep 30, 2026 | 746.50 | 752.80 | 720.00 | 725.65 | 720.35 | -2.22% | 229,047 |
| Sep 29, 2026 | 770.00 | 785.00 | 731.25 | 742.10 | 736.68 | -3.56% | 375,646 |
| Sep 28, 2026 | 806.35 | 806.60 | 754.80 | 769.50 | 763.88 | -4.36% | 1,034,484 |
| Sep 25, 2026 | 798.90 | 845.60 | 777.30 | 804.55 | 798.67 | 2.64% | 9,425,259 |
| Sep 24, 2026 | 712.85 | 819.95 | 704.40 | 783.85 | 778.12 | 10.29% | 19,332,004 |
| Sep 23, 2026 | 705.85 | 715.00 | 699.95 | 710.70 | 705.51 | 1.57% | 49,831 |
| Sep 22, 2026 | 715.00 | 715.75 | 698.00 | 699.70 | 694.59 | -1.54% | 41,522 |
| Sep 21, 2026 | 698.75 | 714.85 | 694.90 | 710.65 | 705.46 | 2.05% | 62,802 |
| Sep 18, 2026 | 703.35 | 709.70 | 685.00 | 696.35 | 691.26 | -1.00% | 71,585 |
| Sep 17, 2026 | 690.00 | 711.00 | 689.00 | 703.35 | 698.21 | 1.87% | 53,950 |
| Sep 16, 2026 | 697.00 | 704.10 | 685.40 | 690.45 | 685.41 | -1.07% | 57,444 |
| Sep 15, 2026 | 721.10 | 728.95 | 694.25 | 697.90 | 692.80 | -2.51% | 66,169 |
| Sep 11, 2026 | 715.00 | 721.00 | 706.05 | 715.85 | 710.62 | -0.31% | 80,701 |
| Sep 10, 2026 | 720.00 | 729.25 | 712.00 | 718.05 | 712.80 | -0.55% | 49,514 |
| Sep 9, 2026 | 729.00 | 730.40 | 720.00 | 722.05 | 716.78 | -0.89% | 53,257 |
| Sep 8, 2026 | 729.50 | 734.90 | 724.30 | 728.50 | 723.18 | -0.52% | 44,628 |
| Sep 7, 2026 | 744.10 | 749.85 | 729.00 | 732.30 | 726.95 | -1.59% | 41,739 |
| Sep 4, 2026 | 748.50 | 751.80 | 741.00 | 744.10 | 738.66 | -0.09% | 46,257 |
| Sep 3, 2026 | 745.00 | 748.95 | 738.75 | 744.80 | 739.36 | 0.82% | 45,816 |
| Sep 2, 2026 | 763.00 | 763.00 | 735.95 | 738.75 | 733.35 | -3.00% | 112,238 |
| Sep 1, 2026 | 765.50 | 772.00 | 760.00 | 761.60 | 756.04 | -0.51% | 56,484 |
| Aug 31, 2026 | 790.00 | 790.00 | 757.00 | 765.50 | 759.91 | -2.71% | 187,852 |