Kaveri Seed Company Share Price History
CMP as on 15-Jan-21 15:54
₹ 545.55Open
₹ 562.00Turnover (lac)
₹ 1,429Prev. Close
₹ 558.40Day's Vol (shares)
₹ 2,61,869CMP as on15-Jan-21 15:29
₹ 546.30Open
₹ 563.90Turnover (lac)
₹ 91Prev. Close
₹ 556.60Day's Vol (shares)
₹ 45,066Kaveri Seed Company Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 562 | 565 | 540 | 546 | 8,527 | 144 | 109,782 | 24.80 | -16 |
14-Jan-2021 | 545 | 562 | 541 | 558 | 10,802 | 230 | 173,414 | 20.70 | 13.60 |
13-Jan-2021 | 556 | 556 | 527 | 541 | 10,207 | 188 | 151,275 | 29.50 | -15 |
12-Jan-2021 | 560 | 566 | 550 | 553 | 15,715 | 362 | 295,078 | 16 | -7.20 |
11-Jan-2021 | 537 | 564 | 535 | 558 | 51,699 | 1,015 | 490,169 | 29.80 | 21.20 |
08-Jan-2021 | 532 | 537 | 529 | 535 | 7,496 | 153 | 150,157 | 7.70 | 3.45 |
07-Jan-2021 | 531 | 535 | 525 | 528 | 5,015 | 127 | 127,581 | 9.95 | -2.80 |
06-Jan-2021 | 532 | 540 | 519 | 527 | 10,653 | 250 | 171,330 | 21.20 | -4.70 |
05-Jan-2021 | 527 | 530 | 516 | 528 | 7,957 | 128 | 121,789 | 13.90 | 1.40 |
04-Jan-2021 | 522 | 530 | 522 | 527 | 4,616 | 120 | 119,859 | 8.05 | 4.85 |
01-Jan-2021 | 520 | 527 | 520 | 522 | 3,743 | 79.20 | 75,904 | 6.10 | 1.50 |
31-Dec-2020 | 521 | 524 | 518 | 520 | 4,553 | 85.70 | 49,088 | 6.30 | -0.60 |
30-Dec-2020 | 529 | 532 | 518 | 521 | 5,451 | 98.10 | 86,485 | 14.60 | -8.80 |
29-Dec-2020 | 522 | 533 | 517 | 529 | 14,382 | 310 | 226,404 | 16.40 | 7.30 |
28-Dec-2020 | 517 | 522 | 513 | 517 | 5,819 | 85.40 | 76,282 | 8.40 | -0.40 |
24-Dec-2020 | 515 | 522 | 510 | 511 | 5,431 | 89.90 | 77,949 | 12.20 | -3.50 |
23-Dec-2020 | 507 | 518 | 499 | 513 | 7,259 | 129 | 106,125 | 19 | 5.90 |
22-Dec-2020 | 495 | 507 | 481 | 502 | 8,558 | 141 | 106,852 | 26.40 | 7.20 |
21-Dec-2020 | 520 | 525 | 494 | 499 | 10,525 | 176 | 186,682 | 31.30 | -21 |
18-Dec-2020 | 527 | 531 | 516 | 518 | 6,477 | 128 | 129,790 | 15.10 | -8.40 |