Kaveri Seed Co.

Kaveri Seed Company Ltd Historical Data

NSEBSE

₹1,002

(-5.69%)

Nov 19, 2025|03:29:55 PM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	1,064	1,064	1,042.8	1,060	4,195	4,73,08,043.7	18,840
21-Oct-2025	1,060	1,069.6	1,059.9	1,063.2	922	73,66,182.2	3,243
23-Oct-2025	1,061.4	1,063.9	1,049.4	1,060	3,672	5,25,84,067.2	28,161
24-Oct-2025	1,065	1,067.8	1,035.3	1,049.4	5,062	8,64,80,302.6	42,251
27-Oct-2025	1,048.5	1,062.4	1,045.8	1,058.9	3,897	3,44,74,250.5	19,264
28-Oct-2025	1,059	1,062.9	1,040	1,043.2	4,167	5,25,94,700.9	26,224
29-Oct-2025	1,045	1,062.5	1,043	1,054.3	4,670	6,28,15,604.4	36,362
30-Oct-2025	1,048.1	1,061.8	1,030.1	1,035.3	6,390	7,54,49,668.7	40,833
31-Oct-2025	1,031.2	1,044.6	1,003	1,039.8	15,374	15,49,18,838.5	72,475
03-Nov-2025	1,039.8	1,057.6	1,025.7	1,031.5	5,358	5,27,54,454.8	23,363
04-Nov-2025	1,039.8	1,040.2	1,015	1,029.9	5,277	5,06,25,929	30,754
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

Kaveri Seed Co.: Related NEWS

No Record Found

Invest wise with Expert advice