Kaveri Seed Co. Ltd. KSCL
NSE · India · Process Industries
INR 713.50-12.15 (-1.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 725.65 | -2.22% | INR 746.50 | INR 752.80 | INR 720.00 | 229.05K |
| 2026-09-29 | INR 742.10 | -3.56% | INR 770.00 | INR 785.00 | INR 731.25 | 375.65K |
| 2026-09-28 | INR 769.50 | -4.36% | INR 806.35 | INR 806.60 | INR 754.80 | 1.03M |
| 2026-09-25 | INR 804.55 | +2.64% | INR 798.90 | INR 845.60 | INR 777.30 | 9.43M |
| 2026-09-24 | INR 783.85 | +10.29% | INR 712.85 | INR 819.95 | INR 704.40 | 19.33M |
| 2026-09-23 | INR 710.70 | +1.57% | INR 705.85 | INR 715.00 | INR 699.95 | 49.83K |
| 2026-09-22 | INR 699.70 | -1.54% | INR 715.00 | INR 715.75 | INR 698.00 | 41.52K |
| 2026-09-21 | INR 710.65 | +2.05% | INR 698.75 | INR 714.85 | INR 694.90 | 62.80K |
| 2026-09-18 | INR 696.35 | -1.00% | INR 703.35 | INR 709.70 | INR 685.00 | 71.59K |
| 2026-09-17 | INR 703.35 | +1.87% | INR 690.00 | INR 711.00 | INR 689.00 | 53.95K |
| 2026-09-16 | INR 690.45 | -1.07% | INR 697.00 | INR 704.10 | INR 685.40 | 57.44K |
| 2026-09-15 | INR 697.90 | -2.51% | INR 721.10 | INR 728.95 | INR 694.25 | 66.17K |
| 2026-09-14 | INR 715.85 | 0.00% | INR 715.85 | INR 715.85 | INR 715.85 | 0 |
| 2026-09-11 | INR 715.85 | -0.31% | INR 715.00 | INR 721.00 | INR 706.05 | 80.70K |
| 2026-09-10 | INR 718.05 | -0.55% | INR 720.00 | INR 729.25 | INR 712.00 | 49.51K |
| 2026-09-09 | INR 722.05 | -0.89% | INR 729.00 | INR 730.40 | INR 720.00 | 53.26K |
| 2026-09-08 | INR 728.50 | -0.52% | INR 729.50 | INR 734.90 | INR 724.30 | 44.63K |
| 2026-09-07 | INR 732.30 | -1.59% | INR 744.10 | INR 749.85 | INR 729.00 | 41.74K |
| 2026-09-04 | INR 744.10 | -0.09% | INR 748.50 | INR 751.80 | INR 741.00 | 46.26K |
| 2026-09-03 | INR 744.80 | +0.82% | INR 745.00 | INR 748.95 | INR 738.75 | 45.82K |
| 2026-09-02 | INR 738.75 | -3.00% | INR 763.00 | INR 763.00 | INR 735.95 | 112.24K |
| 2026-09-01 | INR 761.60 | -0.51% | INR 765.50 | INR 772.00 | INR 760.00 | 56.48K |
| 2026-08-31 | INR 765.50 | -2.71% | INR 790.00 | INR 790.00 | INR 757.00 | 187.85K |
| 2026-08-28 | INR 786.80 | +0.23% | INR 789.90 | INR 789.90 | INR 780.00 | 70.77K |
| 2026-08-27 | INR 785.00 | -0.03% | INR 784.00 | INR 787.95 | INR 772.05 | 103.15K |
| 2026-08-26 | INR 785.25 | -0.20% | INR 786.85 | INR 790.30 | INR 771.20 | 144.90K |
| 2026-08-25 | INR 786.85 | +2.41% | INR 768.35 | INR 793.60 | INR 760.85 | 291.44K |
| 2026-08-24 | INR 768.35 | +1.09% | INR 757.45 | INR 776.85 | INR 757.45 | 199.99K |
| 2026-08-21 | INR 760.10 | -1.72% | INR 773.40 | INR 773.45 | INR 760.00 | 104.18K |
| 2026-08-20 | INR 773.40 | +0.27% | INR 768.00 | INR 775.85 | INR 766.00 | 102.00K |
| 2026-08-19 | INR 771.35 | -0.18% | INR 763.05 | INR 779.80 | INR 760.65 | 265.79K |
| 2026-08-18 | INR 772.75 | +0.06% | INR 758.70 | INR 779.00 | INR 755.80 | 251.40K |
| 2026-08-17 | INR 772.30 | -0.98% | INR 779.00 | INR 779.00 | INR 761.00 | 112.76K |
| 2026-08-14 | INR 779.95 | +0.99% | INR 761.00 | INR 784.30 | INR 755.00 | 165.04K |
| 2026-08-13 | INR 772.30 | -2.01% | INR 794.90 | INR 797.00 | INR 756.60 | 473.61K |
| 2026-08-12 | INR 788.15 | -1.36% | INR 808.95 | INR 808.95 | INR 781.10 | 89.60K |
| 2026-08-11 | INR 799.00 | +4.68% | INR 765.00 | INR 805.00 | INR 754.60 | 420.93K |
| 2026-08-10 | INR 763.30 | -0.15% | INR 770.00 | INR 780.10 | INR 756.60 | 141.38K |
| 2026-08-07 | INR 764.45 | -0.83% | INR 771.90 | INR 776.85 | INR 762.00 | 56.74K |
| 2026-08-06 | INR 770.85 | -1.36% | INR 790.00 | INR 790.95 | INR 768.00 | 94.65K |
| 2026-08-05 | INR 781.50 | +0.23% | INR 794.70 | INR 798.00 | INR 773.45 | 138.62K |
| 2026-08-04 | INR 779.70 | -0.10% | INR 777.95 | INR 789.25 | INR 773.55 | 66.99K |
| 2026-08-03 | INR 780.50 | -0.25% | INR 782.40 | INR 801.95 | INR 772.25 | 178.53K |
| 2026-07-31 | INR 782.45 | -1.91% | INR 800.00 | INR 805.15 | INR 780.10 | 112.00K |
| 2026-07-30 | INR 797.65 | -1.13% | INR 809.85 | INR 813.80 | INR 795.00 | 79.03K |
| 2026-07-29 | INR 806.75 | -2.28% | INR 825.00 | INR 835.60 | INR 799.65 | 106.81K |
| 2026-07-28 | INR 825.55 | -0.86% | INR 834.40 | INR 838.00 | INR 823.00 | 21.39K |
| 2026-07-27 | INR 832.70 | -0.34% | INR 846.00 | INR 847.40 | INR 831.00 | 39.05K |
| 2026-07-24 | INR 835.50 | +0.81% | INR 828.80 | INR 838.90 | INR 819.05 | 34.87K |
| 2026-07-23 | INR 828.80 | -3.11% | INR 855.00 | INR 855.00 | INR 825.00 | 39.33K |
| 2026-07-22 | INR 855.40 | -1.39% | INR 867.85 | INR 871.80 | INR 847.10 | 65.81K |
| 2026-07-21 | INR 867.45 | +2.65% | INR 846.00 | INR 874.00 | INR 844.00 | 95.08K |
| 2026-07-20 | INR 845.05 | +0.20% | INR 845.00 | INR 848.95 | INR 832.05 | 36.80K |
| 2026-07-17 | INR 843.40 | +1.09% | INR 839.60 | INR 845.70 | INR 820.00 | 58.10K |
| 2026-07-16 | INR 834.30 | -1.33% | INR 845.55 | INR 855.80 | INR 832.75 | 53.42K |
| 2026-07-15 | INR 845.55 | -0.70% | INR 851.50 | INR 864.70 | INR 841.60 | 43.00K |
| 2026-07-14 | INR 851.50 | -1.49% | INR 868.35 | INR 873.90 | INR 850.00 | 44.56K |
| 2026-07-13 | INR 864.35 | -0.64% | INR 858.45 | INR 870.15 | INR 857.75 | 41.11K |
| 2026-07-10 | INR 869.95 | +0.47% | INR 878.00 | INR 883.20 | INR 866.00 | 40.96K |
| 2026-07-09 | INR 865.90 | +0.03% | INR 865.65 | INR 881.45 | INR 863.30 | 85.28K |
| 2026-07-08 | INR 865.65 | -4.49% | INR 900.00 | INR 906.30 | INR 861.15 | 90.00K |
| 2026-07-07 | INR 906.30 | -0.42% | INR 912.00 | INR 912.00 | INR 898.50 | 42.58K |
| 2026-07-06 | INR 910.10 | -0.99% | INR 928.80 | INR 928.80 | INR 905.10 | 82.38K |
| 2026-07-03 | INR 919.20 | +0.55% | INR 922.20 | INR 922.75 | INR 909.00 | 96.11K |
| 2026-07-02 | INR 914.20 | +2.87% | INR 892.95 | INR 924.55 | INR 889.15 | 118.49K |
| 2026-07-01 | INR 888.70 | -0.17% | INR 890.25 | INR 904.20 | INR 882.55 | 67.97K |
| 2026-06-30 | INR 890.25 | -1.71% | INR 902.35 | INR 907.45 | INR 886.00 | 62.69K |
| 2026-06-29 | INR 905.75 | -2.14% | INR 921.00 | INR 924.85 | INR 901.25 | 62.15K |
| 2026-06-26 | INR 925.60 | 0.00% | INR 925.60 | INR 925.60 | INR 925.60 | 0 |
| 2026-06-25 | INR 925.60 | +0.24% | INR 929.90 | INR 942.00 | INR 919.80 | 137.13K |
| 2026-06-24 | INR 923.35 | -0.78% | INR 930.00 | INR 932.00 | INR 906.55 | 179.87K |
| 2026-06-23 | INR 930.65 | -1.44% | INR 947.00 | INR 967.95 | INR 920.45 | 601.72K |
| 2026-06-22 | INR 944.20 | +11.15% | INR 858.00 | INR 996.00 | INR 855.00 | 6.57M |
| 2026-06-19 | INR 849.50 | -1.54% | INR 862.75 | INR 862.75 | INR 848.00 | 63.77K |
| 2026-06-18 | INR 862.75 | +0.13% | INR 870.00 | INR 870.00 | INR 856.00 | 40.42K |
| 2026-06-17 | INR 861.65 | -0.16% | INR 871.90 | INR 871.90 | INR 847.00 | 81.55K |
| 2026-06-16 | INR 863.05 | -1.97% | INR 876.55 | INR 885.00 | INR 859.00 | 96.60K |
| 2026-06-15 | INR 880.35 | +0.17% | INR 898.00 | INR 898.00 | INR 870.05 | 100.39K |
| 2026-06-12 | INR 878.85 | +1.01% | INR 890.00 | INR 890.00 | INR 875.15 | 35.00K |
| 2026-06-11 | INR 870.10 | -0.68% | INR 879.00 | INR 883.10 | INR 860.05 | 48.18K |
| 2026-06-10 | INR 876.10 | +0.80% | INR 869.15 | INR 898.05 | INR 861.75 | 63.33K |
| 2026-06-09 | INR 869.15 | +2.79% | INR 845.00 | INR 875.00 | INR 845.00 | 59.53K |
| 2026-06-08 | INR 845.55 | -1.50% | INR 855.00 | INR 859.75 | INR 842.25 | 75.59K |
| 2026-06-05 | INR 858.40 | +0.06% | INR 855.00 | INR 867.50 | INR 855.00 | 31.71K |
| 2026-06-04 | INR 857.90 | -0.02% | INR 846.00 | INR 865.45 | INR 844.25 | 79.97K |
| 2026-06-03 | INR 858.10 | +0.15% | INR 855.45 | INR 863.55 | INR 842.30 | 68.66K |
| 2026-06-02 | INR 856.80 | -1.69% | INR 867.00 | INR 874.90 | INR 854.20 | 79.15K |
| 2026-06-01 | INR 871.55 | +0.57% | INR 867.00 | INR 879.40 | INR 850.00 | 92.15K |
| 2026-05-29 | INR 866.60 | -3.68% | INR 895.00 | INR 903.45 | INR 860.00 | 279.09K |
| 2026-05-28 | INR 899.70 | 0.00% | INR 899.70 | INR 899.70 | INR 899.70 | 0 |