Kaveri Seed Co.

Kaveri Seed Company Ltd Historical Data

NSEBSE

₹977.55

(0.89%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	1,029.6	1,055	999.3	1,047.9	20,874	27,03,33,878.8	87,918
07-Nov-2025	1,044.4	1,044.4	1,001	1,008.4	13,013	15,93,11,436.8	79,714
10-Nov-2025	1,010.2	1,027.3	995	999.7	7,281	9,27,26,991.5	58,227
11-Nov-2025	1,004	1,010	971	973.8	8,790	9,34,96,065	55,360
12-Nov-2025	970	1,038	969.3	1,026.6	10,463	17,64,53,148.5	74,234
13-Nov-2025	1,038	1,066.1	1,022.1	1,059.4	12,835	21,76,86,635.4	1,10,660
14-Nov-2025	1,049.8	1,080	1,042	1,070.3	8,714	9,58,77,695.9	48,955
17-Nov-2025	1,075	1,084.5	1,055.8	1,069	6,623	8,12,50,683.9	40,830
18-Nov-2025	1,069	1,095.9	1,054.1	1,062.4	10,799	9,34,17,719.6	44,363
19-Nov-2025	1,064.5	1,081.6	985	1,003.3	27,903	46,19,13,833	1,59,040
20-Nov-2025	1,009	1,031.5	1,001.1	1,018.9	7,068	8,07,80,693.8	39,473
21-Nov-2025	1,017	1,024.8	1,000.1	1,020.3	4,534	5,64,36,990.5	33,310
24-Nov-2025	1,018	1,020.3	935	948.4	20,664	31,82,84,431.5	1,77,966
25-Nov-2025	951	1,014.9	950.1	1,002.1	19,099	34,80,38,846.7	1,10,299
26-Nov-2025	1,001	1,001	970	972.7	6,998	8,51,18,484.6	40,515
27-Nov-2025	979.4	982	960.5	979.8	7,241	7,44,40,966	34,750
28-Nov-2025	975.1	1,002.2	971.4	994.2	5,106	5,37,22,128.7	24,027
01-Dec-2025	994.2	999.4	985.2	996.25	4,287	4,01,03,895	20,826
02-Dec-2025	990	1,005.6	986.35	990.3	4,083	3,95,86,783.95	17,703
03-Dec-2025	990.3	994.85	980	985.15	3,159	2,44,30,088.05	12,757
04-Dec-2025	984.9	992.2	963	968.9	3,924	4,18,12,041.25	21,972
05-Dec-2025	968.9	984.7	968.2	977.55	3,864	3,06,11,532.25	14,340

Kaveri Seed Co.: Related NEWS

No Record Found

Invest wise with Expert advice