Kaveri Seed Company Limited (NSE:KSCL)
India
· Delayed Price · Currency is INR 924.05
-10.15 (-1.09%)
Apr 29, 2026, 3:25 PM IST
Kaveri Seed Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 934.00 | 954.00 | 925.25 | 945.15 | 945.15 | 1.24% | 153,615 |
| Apr 20, 2026 | 923.35 | 939.70 | 907.15 | 933.60 | 933.60 | 1.11% | 141,620 |
| Apr 17, 2026 | 920.00 | 931.00 | 913.35 | 923.35 | 923.35 | 0.34% | 146,876 |
| Apr 16, 2026 | 941.00 | 942.30 | 916.00 | 920.25 | 920.25 | -0.73% | 92,443 |
| Apr 15, 2026 | 945.00 | 945.00 | 909.00 | 927.05 | 927.05 | 0.21% | 177,584 |
| Apr 13, 2026 | 906.50 | 946.80 | 900.20 | 925.10 | 925.10 | -0.21% | 255,174 |
| Apr 10, 2026 | 905.45 | 932.00 | 905.10 | 927.05 | 927.05 | 2.02% | 341,013 |
| Apr 9, 2026 | 905.40 | 919.00 | 892.15 | 908.70 | 908.70 | 0.36% | 249,623 |
| Apr 8, 2026 | 880.10 | 913.00 | 857.15 | 905.40 | 905.40 | 4.47% | 595,512 |
| Apr 7, 2026 | 842.00 | 870.70 | 837.00 | 866.65 | 866.65 | 2.09% | 179,030 |
| Apr 6, 2026 | 825.00 | 857.15 | 820.45 | 848.90 | 848.90 | 1.62% | 136,872 |
| Apr 2, 2026 | 827.15 | 842.00 | 805.05 | 835.40 | 835.40 | 0.17% | 139,048 |
| Apr 1, 2026 | 795.00 | 841.95 | 795.00 | 833.95 | 833.95 | 6.40% | 251,939 |
| Mar 30, 2026 | 780.00 | 805.15 | 768.00 | 783.80 | 783.80 | -1.00% | 230,825 |
| Mar 27, 2026 | 805.00 | 816.95 | 790.00 | 791.75 | 791.75 | -1.69% | 238,107 |
| Mar 25, 2026 | 809.80 | 826.20 | 802.55 | 805.35 | 805.35 | -0.48% | 133,280 |
| Mar 24, 2026 | 802.00 | 820.00 | 780.60 | 809.20 | 809.20 | 3.03% | 140,332 |
| Mar 23, 2026 | 801.80 | 814.00 | 772.05 | 785.40 | 785.40 | -3.51% | 328,459 |
| Mar 20, 2026 | 762.80 | 830.00 | 762.80 | 814.00 | 814.00 | 6.22% | 547,588 |
| Mar 19, 2026 | 762.90 | 770.20 | 751.15 | 766.35 | 766.35 | 0.02% | 111,210 |
| Mar 18, 2026 | 797.60 | 814.00 | 759.70 | 766.20 | 766.20 | -4.08% | 263,076 |
| Mar 17, 2026 | 822.30 | 822.30 | 795.00 | 798.75 | 798.75 | -1.41% | 67,507 |
| Mar 16, 2026 | 792.10 | 818.50 | 784.00 | 810.15 | 810.15 | -0.09% | 104,675 |
| Mar 13, 2026 | 797.60 | 833.00 | 792.95 | 810.90 | 810.90 | 1.35% | 468,796 |
| Mar 12, 2026 | 800.45 | 805.15 | 767.70 | 800.10 | 800.10 | -0.04% | 194,328 |
| Mar 11, 2026 | 811.25 | 819.80 | 788.00 | 800.45 | 800.45 | -1.33% | 243,969 |
| Mar 10, 2026 | 776.00 | 815.05 | 761.25 | 811.25 | 811.25 | 5.71% | 215,752 |
| Mar 9, 2026 | 735.00 | 775.00 | 718.10 | 767.45 | 767.45 | 2.30% | 214,431 |
| 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 |