Kaveri Seed Company Limited (KSCL.NS) NSE

1,008.40

-39.5(-3.77%)

Updated at November 07 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251,044.41,008.41,008.41,044.41,001156,492
November 06, 20251,029.61,047.91,047.91,055999.3261,906
November 04, 20251,039.81,029.91,029.91,040.21,01549,277
November 03, 20251,039.81,029.91,029.91,040.21,01550,920
November 02, 20251,039.81,031.51,031.51,057.61,025.750,907
October 31, 20251,031.21,039.81,039.81,044.61,003151,151
October 30, 20251,048.11,035.31,035.31,061.81,030.172,720
October 29, 20251,0451,054.31,054.31,062.51,04359,728
October 28, 20251,0591,041.61,041.61,062.91,04041,782
October 27, 20251,048.51,058.91,058.91,062.41,045.832,672
October 24, 20251,0651,049.41,049.41,067.81,035.382,432
October 23, 20251,061.41,0601,0601,063.91,049.449,764
October 21, 20251,0601,063.21,063.21,069.61,059.96,914
October 20, 20251,0641,0601,0601,0641,042.844,917
October 17, 20251,0691,062.21,062.21,0691,057.130,035
October 16, 20251,0601,060.41,060.41,073.21,046.140,611
October 15, 20251,059.51,060.11,060.11,065.51,046.235,163
October 14, 20251,060.91,056.91,056.91,065.61,050.156,038
October 13, 20251,066.91,062.91,062.91,0751,04056,838
October 10, 20251,065.21,063.91,063.91,0751,054.344,329
October 09, 20251,074.81,060.21,060.21,078.11,046.456,639
October 08, 20251,0651,073.11,073.11,0901,051.9103,410
October 07, 20251,060.21,0601,0601,062.51,048.150,890
October 06, 20251,043.31,060.21,060.21,0701,038.158,514
October 03, 20251,051.21,042.41,042.41,058.91,03689,784
October 01, 20251,0401,055.71,055.71,063.81,04039,368
September 30, 20251,060.31,050.91,050.91,0691,045.834,204
September 29, 20251,0601,060.31,060.31,0651,04377,371
September 26, 20251,071.31,052.81,052.81,086.51,05059,411
September 25, 20251,139.91,0901,0901,140.71,083142,487
September 24, 20251,143.81,139.91,139.91,1531,130.865,267
September 23, 20251,151.11,141.51,141.51,1581,137.456,050
September 22, 20251,180.21,153.61,153.61,185.71,15062,036
September 19, 20251,1871,185.21,185.21,187.91,168.361,732
September 18, 20251,2101,183.31,183.31,2251,177.9142,846
September 17, 20251,2031,202.11,202.11,207.21,181.697,393
September 16, 20251,1571,194.61,194.61,1991,152.9127,656
September 15, 20251,1411,150.91,150.91,157.91,12852,800
September 12, 20251,1541,145.71,145.71,163.41,143.556,431
September 11, 20251,165.61,157.31,157.31,174.91,15243,418
September 10, 20251,1571,169.51,169.51,178.51,150.969,978
September 09, 20251,175.21,147.51,147.51,187.21,14380,149
September 08, 20251,198.91,1831,1831,201.51,17579,612
September 05, 20251,1851,193.31,193.31,195.41,173.284,868
September 04, 20251,2151,183.81,183.81,2151,175.7129,558
September 03, 20251,177.11,185.11,185.11,210.81,167132,616
September 02, 20251,1901,176.11,176.11,2151,170.3202,895
September 01, 20251,1651,188.41,188.41,2001,155161,212
August 29, 20251,161.61,164.81,164.81,196.91,159.7159,566
August 28, 20251,140.21,155.91,155.91,176.61,129134,232
August 26, 20251,1521,150.31,150.31,158.51,120167,253
August 25, 20251,172.21,155.91,155.91,175.61,149158,076
August 22, 20251,1441,1651,1651,171.11,135.2124,686
August 21, 20251,089.91,151.31,151.31,1621,086454,474
August 20, 20251,0671,085.91,085.91,100.11,065.2106,237
August 19, 20251,0701,069.61,069.61,085.21,06271,167
August 18, 20251,079.81,078.21,078.21,0901,033.1434,558
August 14, 20251,1581,104.21,104.21,173.51,095429,830
August 13, 20251,1211,133.51,133.51,147.71,088397,373
August 12, 20251,089.91,104.71,104.71,119.31,087.353,639
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved