Kaveri Seed Co.

Kaveri Seed Company Ltd Historical Data

NSEBSE

₹930

(-2.26%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Dec-2025	973.85	982.7	941.1	947.95	5,853	5,29,27,131.05	25,207
09-Dec-2025	949.3	969.95	924.15	966.5	4,425	5,95,27,995.85	31,299
10-Dec-2025	969	979	958.35	969.95	3,830	4,50,66,118.05	20,724
11-Dec-2025	967.6	984.7	956.45	971.25	6,298	7,32,78,526.45	42,102
12-Dec-2025	970	977.95	960	967.9	4,151	5,13,57,385	30,490
15-Dec-2025	967	982.35	956.4	975.95	4,622	5,67,08,186.45	32,299
16-Dec-2025	969.85	974.75	959.2	966.65	6,070	6,22,65,880.3	32,536
17-Dec-2025	966.65	970	946.15	965	3,128	5,43,01,329.15	28,609
18-Dec-2025	963.1	963.1	946.05	951.55	3,537	3,79,10,679.5	20,452
19-Dec-2025	950.9	952.65	925	930	11,568	17,35,62,385.35	1,16,808

Kaveri Seed Co.: Related NEWS

No Record Found

Invest wise with Expert advice