Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 744.10
-0.70 (-0.09%)
Sep 4, 2026, 3:29 PM IST
Kaveri Seed Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 748.50 | 751.80 | 741.00 | 742.55 | - | -0.30% | 38,875 |
| 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 |
| 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 |