Kaveri Seed Company Limited (NSE:KSCL)
India
· Delayed Price · Currency is INR 750.20
+19.30 (2.64%)
At close: Mar 6, 2026
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 732.60 | 752.70 | 727.15 | 750.20 | 750.20 | 2.64% | 147,000 |
| Mar 5, 2026 | 718.35 | 736.95 | 705.10 | 730.90 | 730.90 | 2.28% | 164,137 |
| Mar 4, 2026 | 735.00 | 736.35 | 705.40 | 714.60 | 714.60 | -4.51% | 305,975 |
| Mar 2, 2026 | 729.85 | 759.15 | 729.50 | 748.35 | 748.35 | -3.09% | 147,302 |
| Feb 27, 2026 | 798.00 | 805.00 | 758.15 | 772.20 | 772.20 | -3.23% | 986,236 |
| Feb 26, 2026 | 805.00 | 813.10 | 790.60 | 798.00 | 798.00 | -0.65% | 121,242 |
| Feb 25, 2026 | 801.90 | 814.00 | 795.00 | 803.25 | 803.25 | 0.17% | 182,532 |
| Feb 24, 2026 | 835.00 | 838.00 | 800.00 | 801.85 | 801.85 | -2.66% | 133,000 |
| Feb 23, 2026 | 826.60 | 839.90 | 811.00 | 823.80 | 823.80 | 1.42% | 108,688 |
| Feb 20, 2026 | 837.00 | 837.00 | 810.00 | 812.30 | 812.30 | -3.03% | 138,105 |
| Feb 19, 2026 | 847.00 | 848.20 | 829.00 | 837.70 | 837.70 | -0.75% | 91,340 |
| Feb 18, 2026 | 840.05 | 848.40 | 832.90 | 844.00 | 844.00 | 0.47% | 73,796 |
| Feb 17, 2026 | 843.00 | 857.90 | 835.10 | 840.05 | 840.05 | -0.76% | 86,422 |
| Feb 16, 2026 | 872.75 | 872.75 | 828.10 | 846.50 | 846.50 | -2.76% | 183,268 |
| Feb 13, 2026 | 900.40 | 900.40 | 865.15 | 870.50 | 870.50 | -3.58% | 109,258 |
| Feb 12, 2026 | 891.10 | 917.90 | 882.75 | 902.85 | 902.85 | 1.09% | 125,150 |
| Feb 11, 2026 | 901.05 | 901.85 | 882.75 | 893.15 | 893.15 | -0.60% | 54,392 |
| Feb 10, 2026 | 882.15 | 914.05 | 871.00 | 898.55 | 898.55 | 3.07% | 125,132 |
| Feb 9, 2026 | 905.00 | 928.00 | 860.35 | 871.75 | 871.75 | -1.60% | 200,719 |
| Feb 6, 2026 | 893.45 | 895.00 | 874.40 | 885.90 | 885.90 | -0.85% | 60,567 |
| Feb 5, 2026 | 941.20 | 941.20 | 889.00 | 893.45 | 893.45 | -4.58% | 100,282 |
| Feb 4, 2026 | 915.90 | 959.40 | 911.85 | 936.30 | 936.30 | 2.69% | 135,164 |
| Feb 3, 2026 | 950.00 | 950.00 | 905.10 | 911.80 | 911.80 | 0.65% | 61,640 |
| Feb 2, 2026 | 885.00 | 927.00 | 880.10 | 905.95 | 905.95 | 1.98% | 79,556 |
| Feb 1, 2026 | 949.60 | 990.00 | 880.55 | 888.40 | 888.40 | -5.34% | 352,133 |
| Jan 30, 2026 | 860.00 | 954.00 | 848.00 | 938.50 | 938.50 | 8.69% | 321,654 |
| Jan 29, 2026 | 866.95 | 870.40 | 848.05 | 863.50 | 863.50 | 0.65% | 45,103 |
| Jan 28, 2026 | 841.15 | 860.00 | 817.30 | 857.90 | 857.90 | 2.69% | 45,792 |
| Jan 27, 2026 | 831.10 | 841.00 | 809.45 | 835.45 | 835.45 | 2.03% | 65,089 |
| Jan 23, 2026 | 835.55 | 837.05 | 815.50 | 818.85 | 818.85 | -2.00% | 61,705 |
| Jan 22, 2026 | 808.90 | 841.00 | 808.25 | 835.55 | 835.55 | 3.85% | 82,368 |
| Jan 21, 2026 | 813.00 | 822.95 | 797.00 | 804.55 | 804.55 | -2.05% | 131,403 |
| Jan 20, 2026 | 860.55 | 860.55 | 815.75 | 821.35 | 821.35 | -3.49% | 87,126 |
| Jan 19, 2026 | 862.10 | 862.70 | 846.05 | 851.05 | 851.05 | -1.28% | 53,588 |
| Jan 16, 2026 | 888.00 | 895.80 | 859.40 | 862.10 | 862.10 | -2.89% | 69,625 |
| Jan 14, 2026 | 893.60 | 901.00 | 882.00 | 887.80 | 887.80 | -1.05% | 39,848 |
| Jan 13, 2026 | 892.00 | 914.80 | 891.10 | 897.20 | 897.20 | 0.60% | 74,843 |
| Jan 12, 2026 | 890.75 | 906.50 | 880.55 | 891.85 | 891.85 | -0.92% | 51,101 |
| Jan 9, 2026 | 912.05 | 913.95 | 893.40 | 900.10 | 900.10 | -0.83% | 42,613 |
| Jan 8, 2026 | 941.00 | 944.00 | 905.00 | 907.65 | 907.65 | -3.63% | 85,101 |
| Jan 7, 2026 | 956.00 | 956.45 | 938.60 | 941.85 | 941.85 | -1.66% | 57,238 |
| Jan 6, 2026 | 967.00 | 968.40 | 954.00 | 957.75 | 957.75 | -0.83% | 39,253 |
| Jan 5, 2026 | 975.90 | 987.00 | 960.00 | 965.75 | 965.75 | -0.80% | 50,014 |
| Jan 2, 2026 | 975.00 | 976.45 | 961.65 | 973.50 | 973.50 | -0.11% | 59,005 |
| Jan 1, 2026 | 986.10 | 988.05 | 966.00 | 974.60 | 974.60 | -1.16% | 33,153 |
| Dec 31, 2025 | 957.45 | 990.00 | 948.80 | 986.00 | 986.00 | 4.01% | 69,315 |
| Dec 30, 2025 | 969.00 | 969.20 | 945.05 | 948.00 | 948.00 | -1.93% | 35,488 |
| Dec 29, 2025 | 979.95 | 985.00 | 965.00 | 966.70 | 966.70 | -1.41% | 28,398 |
| Dec 26, 2025 | 979.00 | 986.90 | 971.00 | 980.50 | 980.50 | 0.16% | 41,552 |
| Dec 24, 2025 | 981.50 | 995.80 | 973.00 | 978.95 | 978.95 | -1.17% | 48,759 |
| Dec 23, 2025 | 975.50 | 994.00 | 969.70 | 990.55 | 990.55 | 1.93% | 89,821 |
| Dec 22, 2025 | 937.50 | 979.00 | 936.55 | 971.80 | 971.80 | 4.49% | 95,238 |
| Dec 19, 2025 | 950.90 | 952.65 | 925.00 | 930.00 | 930.00 | -2.26% | 185,193 |
| Dec 18, 2025 | 963.10 | 963.10 | 946.05 | 951.55 | 951.55 | -1.39% | 39,745 |
| Dec 17, 2025 | 966.65 | 970.00 | 946.15 | 965.00 | 965.00 | -0.17% | 56,653 |
| Dec 16, 2025 | 969.85 | 974.75 | 959.20 | 966.65 | 966.65 | -0.95% | 64,328 |
| Dec 15, 2025 | 967.00 | 982.35 | 956.40 | 975.95 | 975.95 | 0.83% | 58,275 |
| Dec 12, 2025 | 970.00 | 977.95 | 960.00 | 967.90 | 967.90 | -0.34% | 53,098 |
| Dec 11, 2025 | 967.60 | 984.70 | 956.45 | 971.25 | 971.25 | 0.13% | 75,383 |
| Dec 10, 2025 | 969.00 | 979.00 | 958.35 | 969.95 | 969.95 | 0.36% | 46,464 |
| Dec 9, 2025 | 949.30 | 969.95 | 924.15 | 966.50 | 966.50 | 1.96% | 62,542 |
| Dec 8, 2025 | 973.85 | 982.70 | 941.10 | 947.95 | 947.95 | -3.03% | 55,323 |
| Dec 5, 2025 | 968.90 | 984.70 | 968.20 | 977.55 | 977.55 | 0.89% | 31,330 |
| Dec 4, 2025 | 984.90 | 992.20 | 963.00 | 968.90 | 968.90 | -1.65% | 42,762 |
| Dec 3, 2025 | 990.30 | 994.85 | 980.00 | 985.15 | 985.15 | -0.52% | 24,804 |
| Dec 2, 2025 | 990.00 | 1,005.60 | 986.35 | 990.30 | 990.30 | -0.60% | 39,807 |
| Dec 1, 2025 | 994.20 | 999.40 | 985.20 | 996.25 | 996.25 | 0.21% | 40,392 |
| Nov 28, 2025 | 975.10 | 1,002.20 | 971.40 | 994.20 | 994.20 | 1.47% | 54,279 |
| Nov 27, 2025 | 979.40 | 982.00 | 960.50 | 979.80 | 979.80 | 0.73% | 76,520 |
| Nov 26, 2025 | 1,001.00 | 1,001.00 | 970.00 | 972.70 | 972.70 | -2.93% | 86,624 |
| Nov 25, 2025 | 951.00 | 1,014.90 | 950.10 | 1,002.10 | 1,002.10 | 5.66% | 352,289 |
| Nov 24, 2025 | 1,018.00 | 1,020.30 | 935.00 | 948.40 | 948.40 | -7.05% | 328,557 |
| Nov 21, 2025 | 1,017.00 | 1,024.80 | 1,000.10 | 1,020.30 | 1,020.30 | 0.14% | 55,585 |
| Nov 20, 2025 | 1,009.00 | 1,031.50 | 1,001.10 | 1,018.90 | 1,018.90 | 1.55% | 79,248 |
| Nov 19, 2025 | 1,064.50 | 1,081.60 | 985.00 | 1,003.30 | 1,003.30 | -5.56% | 453,881 |
| Nov 18, 2025 | 1,069.00 | 1,095.90 | 1,054.10 | 1,062.40 | 1,062.40 | -0.62% | 87,250 |
| Nov 17, 2025 | 1,075.00 | 1,084.50 | 1,055.80 | 1,069.00 | 1,069.00 | -0.12% | 75,795 |
| Nov 14, 2025 | 1,049.80 | 1,080.00 | 1,042.00 | 1,070.30 | 1,070.30 | 1.03% | 90,324 |
| Nov 13, 2025 | 1,038.00 | 1,066.10 | 1,022.10 | 1,059.40 | 1,059.40 | 3.20% | 207,597 |
| Nov 12, 2025 | 970.00 | 1,038.00 | 969.30 | 1,026.60 | 1,026.60 | 5.42% | 174,462 |
| Nov 11, 2025 | 1,004.00 | 1,010.00 | 971.00 | 973.80 | 968.80 | -2.59% | 94,839 |
| Nov 10, 2025 | 1,010.20 | 1,027.30 | 995.00 | 999.70 | 994.57 | -0.86% | 91,814 |
| Nov 7, 2025 | 1,044.40 | 1,044.40 | 1,001.00 | 1,008.40 | 1,003.22 | -3.77% | 156,495 |
| Nov 6, 2025 | 1,029.60 | 1,055.00 | 999.30 | 1,047.90 | 1,042.52 | 1.75% | 261,906 |
| Nov 4, 2025 | 1,039.80 | 1,040.20 | 1,015.00 | 1,029.90 | 1,024.61 | -0.16% | 49,277 |
| Nov 3, 2025 | 1,039.80 | 1,057.60 | 1,025.70 | 1,031.50 | 1,026.20 | -0.80% | 50,907 |
| Oct 31, 2025 | 1,031.20 | 1,044.60 | 1,003.00 | 1,039.80 | 1,034.46 | 0.43% | 150,957 |
| Oct 30, 2025 | 1,048.10 | 1,061.80 | 1,030.10 | 1,035.30 | 1,029.98 | -1.80% | 72,478 |
| Oct 29, 2025 | 1,045.00 | 1,062.50 | 1,043.00 | 1,054.30 | 1,048.89 | 1.06% | 59,722 |
| Oct 28, 2025 | 1,059.00 | 1,062.90 | 1,040.00 | 1,043.20 | 1,037.84 | -1.48% | 50,180 |
| Oct 27, 2025 | 1,048.50 | 1,062.40 | 1,045.80 | 1,058.90 | 1,053.46 | 0.91% | 32,641 |
| Oct 24, 2025 | 1,065.00 | 1,067.80 | 1,035.30 | 1,049.40 | 1,044.01 | -1.00% | 82,423 |
| Oct 23, 2025 | 1,061.40 | 1,063.90 | 1,049.40 | 1,060.00 | 1,054.56 | -0.30% | 49,727 |
| Oct 21, 2025 | 1,060.00 | 1,069.60 | 1,059.90 | 1,063.20 | 1,057.74 | 0.30% | 6,914 |
| Oct 20, 2025 | 1,064.00 | 1,064.00 | 1,042.80 | 1,060.00 | 1,054.56 | -0.21% | 44,881 |
| Oct 17, 2025 | 1,069.00 | 1,069.00 | 1,057.10 | 1,062.20 | 1,056.75 | 0.17% | 29,940 |
| Oct 16, 2025 | 1,060.00 | 1,073.20 | 1,046.10 | 1,060.40 | 1,054.96 | 0.03% | 40,557 |
| Oct 15, 2025 | 1,059.50 | 1,065.50 | 1,046.20 | 1,060.10 | 1,054.66 | 0.30% | 35,119 |
| Oct 14, 2025 | 1,060.90 | 1,065.60 | 1,050.10 | 1,056.90 | 1,051.47 | -0.56% | 56,025 |
| Oct 13, 2025 | 1,066.90 | 1,075.00 | 1,040.00 | 1,062.90 | 1,057.44 | -0.09% | 56,837 |