KSCL Historical Share Price Data

Kaveri Seed Company Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	625	638	618.5	632.8	7559	41705124.9	32666	19.50	7.80
27-Mar-2024	635.4	636	620.85	623	7610	48062747.75	46104	15.15	-12.40
28-Mar-2024	623	632.9	619	623.35	4328	40116359.5	44150	13.90	0.35
01-Apr-2024	626.5	655.5	619.7	648.9	11174	69295053.75	33333	35.80	22.40
02-Apr-2024	645	648.65	632	639.05	5416	47274405.05	43774	16.65	-5.95
03-Apr-2024	636	650	635	647.55	5288	35102449.35	29927	15.00	11.55
04-Apr-2024	648	673.8	648	671.1	9578	66181711.9	44617	25.80	23.10
05-Apr-2024	668.05	681.35	665	669.15	5906	39283541.9	28254	16.35	1.10
08-Apr-2024	671.85	679.95	663	667.9	12146	128216702.95	144358	16.95	-3.95
09-Apr-2024	668.2	674.35	661.1	669.75	5838	35685824.95	28456	13.25	1.55
10-Apr-2024	670	684	659.45	679.95	7529	50881452.6	41966	24.55	9.95
12-Apr-2024	681.9	694	673.75	684	6829	70212664.9	72465	20.25	2.10
15-Apr-2024	679.5	688.8	674.85	684	7025	56518101.5	83123	13.95	4.50
16-Apr-2024	680	690.05	678	680.8	4686	32804373.45	26219	12.05	0.80
18-Apr-2024	680.55	703.15	680	685.05	10057	57244728.2	41494	23.15	4.50
19-Apr-2024	683.6	763	675.05	756.8	95524	1758102658.75	278292	87.95	73.20
22-Apr-2024	758.65	796.95	747.25	781.4	53193	632857349.35	168319	49.70	22.75
23-Apr-2024	782	784.1	746.25	755.85	23196	242107176.25	103322	37.85	-26.15
24-Apr-2024	755	818.75	755	787.25	48827	599342874.35	162289	63.75	32.25
25-Apr-2024	787.3	845	782	841.1	42524	622763574.6	194879	63.00	53.80

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.