Kaveri Seed Company Share Price History

Kaveri Seed Co.

CMP as on 27-Nov-20 15:59

₹ 490.80
-7.55 -1.51%

Open

₹ 502.00

Turnover (lac)

₹ 1,470

Prev. Close

₹ 498.35

Day's Vol (shares)

₹ 2,99,528

Day's Range (₹)

₹ 490.00
₹ 502.00

CMP as on27-Nov-20 15:41

₹ 490.60
-7.75 -1.56%

Open

₹ 503.00

Turnover (lac)

₹ 91

Prev. Close

₹ 498.35

Day's Vol (shares)

₹ 27,602

Day's Range

₹ 490.05
₹ 503.00

Kaveri Seed Company Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Nov-2020 502 502 490 491 14,664 148 189,735 12 -11
26-Nov-2020 504 505 494 498 7,362 95 99,006 11.20 -5.90
25-Nov-2020 507 511 496 501 10,730 157 155,936 15 -6.40
24-Nov-2020 507 507 498 499 8,839 94.10 109,037 9 -8
23-Nov-2020 512 514 501 505 6,493 85.20 97,945 13 -7.50
20-Nov-2020 502 512 498 510 8,634 182 258,505 14 7.30
19-Nov-2020 504 509 499 500 8,458 147 176,066 10.80 -3.70
18-Nov-2020 511 519 503 511 7,331 99.60 82,557 16.50 -0.10
17-Nov-2020 512 518 504 514 4,836 88.80 86,339 13.90 2
14-Nov-2020 512 513 506 511 1,119 11.80 15,414 6.80 -0.90
13-Nov-2020 496 509 494 506 7,499 110 83,918 15 9.80
12-Nov-2020 512 512 486 492 19,116 265 340,429 25.60 -20
11-Nov-2020 530 540 510 512 7,606 125 144,637 30.10 -18
10-Nov-2020 531 544 518 527 14,177 209 69,692 26 -3.50
09-Nov-2020 530 539 519 529 9,861 171 237,866 20.70 -0.80
06-Nov-2020 515 528 510 523 14,878 188 238,239 18.30 7.80
05-Nov-2020 501 509 497 507 5,820 41.60 27,527 12 5.90
04-Nov-2020 500 510 478 499 9,305 72 42,949 32.70 -1
03-Nov-2020 477 505 477 502 10,937 161 101,635 27.90 25
02-Nov-2020 509 513 463 470 19,642 179 227,652 50 -39
30-Oct-2020 513 514 506 507 9,661 67.70 67,391 8.40 -5.90
29-Oct-2020 521 521 503 516 8,531 89.30 88,145 18.10 -5
28-Oct-2020 547 549 521 525 13,822 115 119,346 28 -22