Kaveri Seed Company Share Price History

Kaveri Seed Co.

CMP as on 15-Jan-21 15:54

₹ 545.55
-12.85 -2.3%

Open

₹ 562.00

Turnover (lac)

₹ 1,429

Prev. Close

₹ 558.40

Day's Vol (shares)

₹ 2,61,869

Day's Range (₹)

₹ 540.00
₹ 564.80

CMP as on15-Jan-21 15:29

₹ 546.30
-10.3 -1.85%

Open

₹ 563.90

Turnover (lac)

₹ 91

Prev. Close

₹ 556.60

Day's Vol (shares)

₹ 45,066

Day's Range

₹ 540.60
₹ 563.90

Kaveri Seed Company Historical Data

Go
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