Kaveri Seed Co.

Kaveri Seed Company Ltd Historical Data

NSEBSE

₹1,077.4

(-1.72%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	1,165	1,169.8	1,125.2	1,136.9	19,320	19,62,18,574.4	68,813
14-Jul-2025	1,136	1,136	1,109.9	1,123.2	12,911	14,68,33,610.5	65,596
15-Jul-2025	1,146.5	1,166	1,126	1,154.6	13,785	17,89,27,104.1	63,784
16-Jul-2025	1,160	1,165	1,137.4	1,150.8	16,727	21,42,50,777.3	54,694
17-Jul-2025	1,160	1,160	1,125	1,127.4	12,840	15,74,84,328.7	66,125
18-Jul-2025	1,127.4	1,139.3	1,086.4	1,100.7	17,870	27,33,80,031.8	1,38,396
21-Jul-2025	1,109.5	1,131.5	1,092.5	1,124.5	11,575	13,73,42,893.8	54,727
22-Jul-2025	1,124.5	1,131.1	1,110	1,121.6	9,272	10,47,15,982.9	37,575
23-Jul-2025	1,128.7	1,147.2	1,114	1,119.8	12,849	17,91,99,101.9	59,655
24-Jul-2025	1,124.9	1,133.9	1,117	1,119.6	7,548	7,38,49,320.8	32,482
25-Jul-2025	1,119.6	1,129.5	1,094.3	1,124.3	8,672	11,97,23,013.9	51,599
28-Jul-2025	1,118.6	1,140	1,101	1,106.6	9,740	10,88,67,893.3	40,363
29-Jul-2025	1,106	1,120	1,100	1,112.4	6,467	8,85,03,496	38,163
30-Jul-2025	1,120	1,133.8	1,114.3	1,129.6	7,389	10,54,97,513.2	53,164
31-Jul-2025	1,115	1,127.4	1,101.8	1,109.9	7,773	6,39,39,304.5	26,532
01-Aug-2025	1,108.5	1,119.1	1,067	1,083.8	8,205	10,62,41,546.4	54,676
04-Aug-2025	1,080	1,100.4	1,072.2	1,093.7	11,219	10,34,80,081.2	44,081
05-Aug-2025	1,090	1,120	1,070	1,091.4	9,898	12,82,53,758.1	52,933
06-Aug-2025	1,091.4	1,102.9	1,077.7	1,094.9	8,195	8,83,81,493.3	42,920
07-Aug-2025	1,094.9	1,098.6	1,076.1	1,096.2	6,377	6,24,84,878.9	28,042
08-Aug-2025	1,096.2	1,098.3	1,068	1,077.4	13,919	13,69,72,059.4	64,467

Kaveri Seed Co.: Related NEWS

No Record Found

Invest wise with Expert advice