Kaveri Seed Co.

Kaveri Seed Company Ltd Historical Data

NSEBSE

₹1,183.3

(-1.56%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	1,067	1,100.1	1,065.2	1,085.9	8,798	11,51,26,108	63,551
21-Aug-2025	1,089.9	1,162	1,086	1,151.3	31,776	51,92,60,785.5	1,23,948
22-Aug-2025	1,144	1,171.1	1,135.2	1,165	9,472	14,42,24,331.7	72,324
25-Aug-2025	1,172.2	1,175.6	1,149	1,155.9	13,641	18,36,47,625.2	76,013
26-Aug-2025	1,152	1,158.5	1,120	1,150.3	15,402	19,15,73,214.4	98,438
28-Aug-2025	1,140.2	1,176.6	1,129	1,155.9	13,909	15,51,02,577.2	59,199
29-Aug-2025	1,161.6	1,196.9	1,159.7	1,164.8	18,876	18,70,13,735.3	60,198
01-Sep-2025	1,165	1,200	1,155	1,188.4	12,449	18,92,76,575	79,368
02-Sep-2025	1,190	1,215	1,170.3	1,176.1	18,892	24,25,03,269.8	78,403
03-Sep-2025	1,177.1	1,210.8	1,167	1,185.1	13,192	15,79,39,974.7	53,144
04-Sep-2025	1,215	1,215	1,175.7	1,183.8	13,984	15,42,94,841	49,341
05-Sep-2025	1,185	1,195.4	1,173.2	1,193.3	6,332	10,09,30,245.8	51,393
08-Sep-2025	1,198.9	1,201.5	1,175	1,183	8,280	9,44,34,463.8	39,030
09-Sep-2025	1,175.2	1,187.2	1,143	1,147.5	10,331	9,31,62,252.6	42,018
10-Sep-2025	1,157	1,178.5	1,150.9	1,169.5	5,595	8,14,92,723.3	30,730
11-Sep-2025	1,165.6	1,174.9	1,152	1,157.3	4,337	5,05,53,574.9	16,108
12-Sep-2025	1,154	1,163.4	1,143.5	1,145.7	5,544	6,49,67,643.5	28,629
15-Sep-2025	1,141	1,157.9	1,128	1,150.9	6,207	6,04,69,975.8	27,714
16-Sep-2025	1,157	1,199	1,152.9	1,194.6	9,659	15,10,55,007.7	64,996
17-Sep-2025	1,203	1,207.2	1,181.6	1,202.1	8,508	11,65,59,150.1	54,281
18-Sep-2025	1,210	1,225	1,177.9	1,183.3	9,996	17,18,62,591.2	62,115

Kaveri Seed Co.: Related NEWS

No Record Found

Invest wise with Expert advice