Kaveri Seed Company Limited (NSE:KSCL)
India · Delayed Price · Currency is INR 911.20
-8.00 (-0.87%)
Jul 6, 2026, 2:39 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |