NSE - Delayed Quote INR

Kaveri Seed Company Limited (KSCL.NS)

1,444.50
+23.80
+(1.68%)
At close: June 10 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251,429.001,449.701,405.201,444.501,444.50116,497
Jun 9, 20251,439.001,447.501,414.801,420.701,420.70101,104
Jun 6, 20251,441.401,446.301,418.601,428.501,428.50113,633
Jun 5, 20251,493.001,493.001,410.601,434.901,434.90292,461
Jun 4, 20251,455.501,490.001,422.201,480.301,480.30147,099
Jun 3, 20251,437.901,485.501,437.901,455.501,455.50206,350
Jun 2, 20251,430.001,467.801,418.201,429.301,429.30119,987
May 30, 20251,494.001,498.001,433.001,440.801,440.80167,547
May 29, 20251,500.001,526.901,476.001,492.601,492.60186,122
May 28, 20251,494.901,519.101,468.101,497.001,497.00120,453
May 27, 20251,484.001,503.901,475.301,493.401,493.4095,433
May 26, 20251,465.401,515.001,456.101,490.601,490.60206,589
May 23, 20251,476.001,488.801,448.001,465.401,465.40207,035
May 22, 20251,396.001,484.701,375.101,476.001,476.00404,413
May 21, 20251,354.401,443.901,344.101,396.001,396.00485,315
May 20, 20251,318.101,380.001,267.401,354.401,354.40366,178
May 19, 20251,349.001,383.701,284.901,332.501,332.50593,996
May 16, 20251,345.001,348.201,294.001,305.401,305.40221,327
May 15, 20251,362.001,372.401,312.101,349.201,349.20312,466
May 14, 20251,480.001,480.001,340.001,352.501,352.50485,388
May 13, 20251,453.001,494.001,436.001,481.801,481.80243,404
May 12, 20251,425.501,457.001,401.001,444.201,444.20120,036
May 9, 20251,359.601,382.701,340.301,370.001,370.00138,433
May 8, 20251,420.701,480.001,354.101,395.301,395.30194,239
May 7, 20251,425.001,430.001,377.001,414.001,414.00158,628
May 6, 20251,451.201,474.801,418.101,431.201,431.20115,284
May 5, 20251,425.001,459.401,415.701,450.301,450.30155,616
May 2, 20251,420.101,493.801,409.901,411.901,411.90164,573
Apr 30, 20251,435.101,515.001,420.201,434.801,434.80587,282
Apr 29, 20251,452.001,470.001,415.801,425.801,425.80107,481
Apr 28, 20251,420.001,493.201,420.001,446.901,446.90218,390
Apr 25, 20251,458.401,473.001,405.001,432.601,432.60326,678
Apr 24, 20251,453.101,532.901,453.101,468.101,468.10322,385
Apr 23, 20251,500.401,514.801,446.401,480.201,480.20357,484
Apr 22, 20251,564.901,575.001,461.801,479.801,479.80323,623
Apr 21, 20251,526.801,562.501,489.101,554.501,554.50319,536
Apr 17, 20251,529.501,557.201,495.501,506.001,506.00336,536
Apr 16, 20251,545.001,602.001,502.001,522.701,522.70750,226
Apr 15, 20251,465.001,591.901,446.601,568.801,568.801,048,755
Apr 11, 20251,384.601,447.851,365.151,432.251,432.25719,832
Apr 9, 20251,338.001,390.001,318.451,371.751,371.75610,198
Apr 8, 20251,394.001,445.001,292.451,315.651,315.65875,904
Apr 7, 20251,311.001,374.401,260.201,349.201,349.201,097,955
Apr 4, 20251,315.051,499.001,303.601,460.551,460.553,776,032
Apr 3, 20251,260.601,334.001,257.001,327.701,327.70265,224
Apr 2, 20251,233.201,297.001,196.901,287.801,287.80260,239
Apr 1, 20251,261.251,261.251,200.001,219.951,219.95127,849
Mar 28, 20251,246.301,274.851,205.801,263.151,263.15262,757
Mar 27, 20251,295.001,295.301,215.701,230.401,230.40313,188
Mar 26, 20251,262.801,304.401,252.001,295.301,295.30155,227
Mar 25, 20251,350.001,355.401,255.151,269.351,269.35292,406
Mar 24, 20251,285.001,375.801,275.251,357.951,357.95511,812
Mar 21, 20251,250.001,273.001,239.051,269.001,269.00478,601
Mar 20, 20251,171.001,255.001,162.651,249.201,249.20774,925
Mar 19, 20251,149.401,177.801,140.501,171.601,171.60278,998
Mar 18, 20251,121.801,121.801,121.801,121.801,121.80-
Mar 17, 20251,030.051,132.451,030.051,121.801,121.80573,483
Mar 13, 20251,064.001,070.951,039.001,041.701,041.70110,513
Mar 12, 20251,056.151,084.801,040.651,064.901,064.90162,738
Mar 11, 20251,062.851,076.451,032.051,043.951,043.95194,242
Mar 10, 20251,060.951,094.001,050.001,062.851,062.85227,688
Mar 7, 20251,068.251,085.801,055.551,060.401,060.40113,388
Mar 6, 20251,077.801,087.951,057.051,063.001,063.00161,674
Mar 5, 20251,015.001,070.001,013.451,067.401,067.40366,820
Mar 4, 2025996.001,050.00984.051,014.051,014.05260,740
Mar 3, 20251,016.001,016.45969.15997.70997.70119,289
Feb 28, 20251,025.001,025.00961.201,000.951,000.95248,741
Feb 27, 20251,034.001,052.901,004.751,031.401,031.40319,291
Feb 25, 2025966.001,044.80966.001,024.101,024.10502,138
Feb 24, 2025985.351,008.00953.00975.90975.90167,194
Feb 21, 20251,009.051,020.00971.05980.45980.4573,720
Feb 20, 2025995.351,019.00984.251,013.701,013.70121,357
Feb 19, 2025969.001,005.00962.65995.35995.35156,526
Feb 18, 2025979.00980.95949.00976.10976.1085,956
Feb 17, 2025936.00979.00924.95972.85972.85138,116
Feb 14, 2025928.10950.00900.65935.75935.75146,469
Feb 13, 2025978.851,013.00925.00927.25927.25285,912
Feb 12, 2025943.45987.65921.60978.95978.95242,925
Feb 11, 2025952.65952.65922.20945.15945.1562,850
Feb 10, 2025966.00966.00936.15952.65952.6559,288
Feb 7, 2025985.00989.70951.10960.90960.90128,743
Feb 6, 2025934.00993.00927.00985.35985.35231,979
Feb 5, 2025949.55949.55921.50933.65933.65110,999
Feb 4, 2025972.00972.00922.85940.25940.25116,949
Feb 3, 2025985.00994.85940.00953.25953.25197,963
Feb 1, 2025919.901,021.70919.90965.15965.151,758,231
Jan 31, 2025908.00920.00896.05903.45903.45301,723
Jan 30, 2025905.70913.00900.00902.20902.2033,327
Jan 29, 2025885.55923.00882.05905.70905.70105,559
Jan 28, 2025897.25901.75877.60895.15895.15145,003
Jan 27, 2025900.55909.00867.45897.25897.2574,859
Jan 24, 2025914.00918.05882.00900.55900.5582,518
Jan 23, 2025932.20945.00906.00911.00911.00212,400
Jan 22, 2025930.00939.90906.70932.20932.20113,656
Jan 21, 2025900.00929.40900.00921.50921.5096,372
Jan 20, 2025908.00923.30896.90903.95903.9549,894
Jan 17, 2025901.05907.00890.45901.55901.5555,926
Jan 16, 2025909.60919.40896.75901.05901.0522,206
Jan 15, 2025920.00920.00881.05896.15896.15173,665
Jan 14, 2025879.95931.35871.00919.65919.6573,472
Jan 13, 2025903.80903.80877.10885.15885.1570,208
Jan 10, 2025913.00926.85891.05908.50908.5080,500
Jan 9, 2025921.05935.00916.55926.90926.9074,317
Jan 8, 2025932.00938.70901.55921.05921.0562,944
Jan 7, 2025882.40944.70873.00940.55940.55165,418
Jan 6, 2025910.10921.70865.00873.95873.9594,073
Jan 3, 2025875.75953.10872.00936.50936.50203,282
Jan 2, 2025878.00886.00870.20875.75875.7519,518
Jan 1, 2025876.00885.45867.50874.85874.8526,165
Dec 31, 2024845.05874.80845.00873.40873.4047,393
Dec 30, 2024874.95874.95850.00852.50852.5022,375
Dec 27, 2024860.70878.00856.35870.70870.7035,768
Dec 26, 2024877.80879.25850.00856.50856.50111,393
Dec 24, 2024868.00883.00856.05875.60875.6030,169
Dec 23, 2024879.50881.15855.00864.55864.5559,354
Dec 20, 2024915.25962.30867.00876.85876.85117,312
Dec 19, 2024886.00923.00879.40912.95912.9593,667
Dec 18, 2024896.60906.70886.00892.20892.2039,872
Dec 17, 2024895.35913.00894.35899.50899.5062,023
Dec 16, 2024922.60925.90891.35895.30895.3073,497
Dec 13, 2024921.65930.70897.65922.60922.6059,201
Dec 12, 2024947.80956.95920.15923.60923.6038,767
Dec 11, 2024946.00964.80935.20944.85944.8576,752
Dec 10, 2024949.90959.70929.65946.95946.9565,143
Dec 9, 2024946.50954.75931.55942.60942.6062,678
Dec 6, 2024971.00971.00936.05939.10939.1099,860
Dec 5, 2024934.25975.05924.80969.90969.90175,446
Dec 4, 2024921.00941.10912.70926.00926.0078,798
Dec 3, 2024895.00926.65882.85917.55917.5577,475
Dec 2, 2024865.45899.00861.25893.80893.8067,152
Nov 29, 2024857.05878.35848.20865.45865.45105,809
Nov 28, 2024868.95873.80858.25862.20862.2051,922
Nov 27, 2024886.00886.05856.00872.25872.2578,243
Nov 26, 2024 5 Dividend
Nov 26, 2024842.00894.00842.00886.00886.00146,294
Nov 25, 2024835.00854.10831.60844.35839.3586,596
Nov 22, 2024834.40834.40812.55822.80817.9355,018
Nov 21, 2024835.00840.00813.10827.80822.9077,085
Nov 19, 2024833.90849.50832.85836.60831.6540,136
Nov 18, 2024846.95865.70822.00835.95831.0098,135
Nov 14, 2024833.00868.80810.50859.85854.76146,947
Nov 13, 2024890.00890.05821.40828.95824.04266,051
Nov 12, 2024925.00927.10886.60889.85884.5846,284
Nov 11, 2024926.00933.00901.25924.85919.3731,972
Nov 8, 2024956.00956.00913.00926.50921.0145,569
Nov 7, 2024950.00956.70935.00953.00947.3643,375
Nov 6, 2024923.00950.00915.10946.35940.7555,388
Nov 5, 2024943.15944.10921.05926.65921.1656,556
Nov 4, 2024920.45964.40919.20939.40933.84164,137
Nov 1, 2024930.00932.00911.00920.45915.0014,086
Oct 31, 2024882.00920.00867.45910.95905.56119,514
Oct 30, 2024854.00898.00848.25882.25877.03116,310
Oct 29, 2024835.90852.45821.00848.30843.28116,285
Oct 28, 2024825.50842.65804.10830.25825.33134,620
Oct 25, 2024851.15851.15811.00819.80814.9585,116
Oct 24, 2024860.80866.10842.65846.90841.8848,493
Oct 23, 2024855.50874.75833.70856.50851.43124,979
Oct 22, 2024888.05898.50855.00861.50856.4096,184
Oct 21, 2024909.00910.25883.05888.10882.8469,302
Oct 18, 2024890.00916.00878.80911.50906.1091,748
Oct 17, 2024924.90925.50886.60898.35893.03116,879
Oct 16, 2024900.00925.00900.00922.00916.5463,035
Oct 15, 2024931.15931.15895.70906.85901.4877,777
Oct 14, 2024940.40944.00913.10920.10914.6577,517
Oct 11, 2024920.00943.80912.10935.65930.11114,911
Oct 10, 2024909.00923.60890.00917.80912.37101,885
Oct 9, 2024895.00909.85888.45897.45892.14155,952
Oct 8, 2024875.35899.95856.10894.05888.76198,117
Oct 7, 2024900.00932.55852.95873.60868.43247,148
Oct 4, 2024959.60966.30921.60926.00920.52255,660
Oct 3, 2024978.75980.45955.00959.60953.9283,087
Oct 1, 2024983.50992.00971.55983.80977.97172,470
Sep 30, 20241,033.101,033.30970.00973.50967.74323,256
Sep 27, 20241,041.201,068.001,022.001,028.151,022.06132,228
Sep 26, 20241,052.001,060.351,032.251,036.501,030.36121,540
Sep 25, 20241,102.451,105.801,032.551,057.651,051.39210,143
Sep 24, 20241,070.001,125.001,063.901,097.051,090.55228,715
Sep 23, 20241,070.951,084.951,060.001,070.151,063.8155,694
Sep 20, 20241,059.951,107.751,054.451,067.801,061.48178,888
Sep 19, 20241,080.001,087.201,026.101,060.001,053.72109,223
Sep 18, 20241,083.251,095.151,061.051,068.151,061.8262,296
Sep 17, 20241,105.001,122.551,066.501,075.851,069.4898,131
Sep 16, 20241,114.051,123.401,101.601,110.001,103.4370,580
Sep 13, 20241,139.001,149.001,105.001,114.051,107.45109,239
Sep 12, 20241,144.001,158.051,125.001,139.151,132.4093,348
Sep 11, 20241,181.951,198.451,122.951,143.001,136.23134,213
Sep 10, 20241,173.901,201.001,158.251,175.551,168.59250,640
Sep 9, 20241,117.001,174.001,095.401,163.851,156.96447,721
Sep 6, 20241,101.001,126.501,095.001,115.051,108.45125,969
Sep 5, 20241,107.601,137.001,091.501,105.501,098.95171,296
Sep 4, 20241,089.701,127.201,074.851,107.801,101.24221,577
Sep 3, 20241,042.001,110.001,030.051,089.851,083.40343,384
Sep 2, 20241,058.001,058.001,030.501,037.451,031.3157,559
Aug 30, 20241,068.001,068.001,035.651,050.601,044.3898,049
Aug 29, 20241,064.001,064.001,030.601,046.401,040.20128,325
Aug 28, 20241,078.001,078.001,040.001,058.201,051.93172,103
Aug 27, 20241,063.101,087.001,045.001,050.251,044.03153,756
Aug 26, 20241,109.901,110.001,060.001,065.951,059.64170,191
Aug 23, 20241,125.501,138.701,093.351,099.401,092.89181,596
Aug 22, 20241,125.651,148.001,116.751,126.301,119.63301,943
Aug 21, 20241,114.751,145.951,112.351,128.001,121.32253,386
Aug 20, 20241,057.651,113.951,051.301,109.951,103.38286,550
Aug 19, 20241,043.201,069.501,036.701,057.651,051.39135,022
Aug 16, 20241,055.251,060.001,032.151,036.501,030.36101,020
Aug 14, 20241,116.701,118.951,025.001,047.001,040.80307,366
Aug 13, 20241,162.901,169.501,109.651,115.301,108.70230,634
Aug 12, 20241,095.001,180.001,083.001,148.851,142.05640,438
Aug 9, 20241,119.851,125.001,075.001,097.601,091.10178,504
Aug 8, 20241,052.601,134.451,045.551,112.051,105.46409,073
Aug 7, 20241,060.001,064.701,035.251,052.601,046.3795,302
Aug 6, 20241,052.601,072.651,037.201,050.401,044.18182,579
Aug 5, 20241,041.101,088.701,010.001,031.901,025.79458,124
Aug 2, 20241,093.451,118.001,077.651,109.001,102.43185,384
Aug 1, 20241,073.051,114.001,068.001,105.501,098.95274,831
Jul 31, 20241,120.001,122.001,067.951,070.751,064.41214,424
Jul 30, 20241,132.401,146.101,108.151,116.601,109.99205,767
Jul 29, 20241,068.401,157.951,061.051,123.051,116.40993,733
Jul 26, 20241,095.901,106.251,055.001,060.551,054.27262,196
Jul 25, 20241,068.101,115.001,065.001,090.451,083.99872,212
Jul 24, 20241,008.951,115.901,007.001,065.051,058.741,871,140
Jul 23, 2024980.001,100.00962.10993.05987.172,316,153
Jul 22, 2024961.00990.50951.00967.40961.67129,264
Jul 19, 2024962.00976.15948.35962.50956.80101,241
Jul 18, 20241,007.701,007.70960.00961.80956.10321,962
Jul 16, 2024969.40980.50963.95968.40962.6799,202
Jul 15, 2024978.95986.85961.00969.40963.6650,244
Jul 12, 20241,012.401,012.40968.00974.05968.28128,425
Jul 11, 20241,012.501,014.85983.001,001.10995.17102,275
Jul 10, 2024995.001,002.60980.001,000.40994.48148,803
Jul 9, 2024985.651,018.95977.55993.05987.17423,504
Jul 8, 2024974.10998.00968.60980.70974.89156,104
Jul 5, 2024962.00981.45960.20974.10968.33101,279
Jul 4, 2024966.00969.90955.05960.65954.9660,480
Jul 3, 2024942.95965.00936.00959.50953.8292,238
Jul 2, 2024939.00956.00929.00935.75930.2190,465
Jul 1, 2024935.25944.00921.45938.70933.1498,304
Jun 28, 2024963.60966.95930.00934.40928.8788,128
Jun 27, 2024945.90978.00934.00958.80953.12182,213
Jun 26, 2024985.00988.85940.00944.95939.35188,730
Jun 25, 20241,002.651,014.70975.00977.25971.46126,490
Jun 24, 2024968.001,019.00963.501,012.001,006.01351,451
Jun 21, 20241,028.001,039.55950.00961.35955.66498,767
Jun 20, 2024937.001,031.50935.051,015.151,009.14614,039
Jun 19, 2024948.60959.20931.20934.90929.36134,395
Jun 18, 2024951.45954.75928.50948.60942.98143,126
Jun 14, 2024910.00962.00909.40941.35935.78277,280
Jun 13, 2024942.40977.85886.00903.30897.95464,370
Jun 12, 2024930.30958.20912.95940.55934.98171,731
Jun 11, 2024941.75951.00924.05930.30924.79187,448
Jun 10, 2024965.00993.00930.00934.20928.67315,375

Related Tickers

DHARMAJ.NS Dharmaj Crop Guard Limited
264.68
-1.09%
 
KRISHANA.NS Krishana Phoschem Limited
460.70
-2.68%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
86.38
-0.47%
 
SUMICHEM.NS Sumitomo Chemical India Limited
511.05
-1.41%
 
PIIND.NS PI Industries Limited
3,924.30
-0.29%
 
COROMANDEL.NS Coromandel International Limited
2,330.50
-3.35%
 
UPL.NS UPL Limited
639.60
+0.08%