Kaveri Seed Company share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
18-06-2026 Thursday	BSE Sensex : 77,409.98 +254.36 +0.33%		NSE Nifty 50 : 24,168.00 +82.30 +0.34%		USD - INR 1 $ = Rs 94.45	Find Stock
Share Price in Google :	Kaveri Seed Company		MCap (aprox) 4419.4 Crores	Symbol : KSCL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.7%	-7.4%	-6.6%	8.1%	-10.7%	-35.0%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-06-26	Thu	862.75	1.1	40.42k	0.1%
17-06-26	Wed	861.65	-1.4	81.55k	-0.2%	Data Update : 7 PM
16-06-26	Tue	863.05	-17.3	96.6k	-2.0%	18-06-26 : 862.75
15-06-26	Mon	880.35	1.5	100.39k	0.2%
12-06-26	Fri	878.85	8.75	35k	1.0%	Compared to  :  09-06-26 869.15
11-06-26	Thu	870.1	-6	48.18k	-0.7%
10-06-26	Wed	876.1	6.95	63.33k	0.8%	7 Days %
09-06-26	Tue	869.15	23.6	59.53k	2.8%	-0.7%
08-06-26	Mon	845.55	-12.85	75.59k	-1.5%
05-06-26	Fri	858.4	0.5	31.71k	0.1%	Compared to  :  18-05-26 932.1
04-06-26	Thu	857.9	-0.2	79.97k	0.0%
03-06-26	Wed	858.1	1.3	68.66k	0.2%	1 Month %
02-06-26	Tue	856.8	-14.75	79.15k	-1.7%	-7.4%
01-06-26	Mon	871.55	4.95	92.15k	0.6%	.
29-05-26	Fri	866.6	-33.1	279.09k	-3.7%	Compared to  :  17-04-26 923.35
27-05-26	Wed	899.7	-0.5	132.52k	-0.1%
26-05-26	Tue	900.2	-23.15	227.09k	-2.5%	2 Months %
25-05-26	Mon	923.35	5	68.21k	0.5%	-6.6%
22-05-26	Fri	918.35	2.05	62.44k	0.2%
21-05-26	Thu	916.3	-32.85	168.16k	-3.5%	Compared to  :  18-03-26 798
20-05-26	Wed	949.15	-2.2	52.47k	-0.2%
19-05-26	Tue	951.35	19.25	73.78k	2.1%	3 Months %
18-05-26	Mon	932.1	13.75	129.47k	1.5%	8.1%
15-05-26	Fri	918.35	-15.45	66.61k	-1.7%
14-05-26	Thu	933.8	-9.3	62.99k	-1.0%	Compared to  :  18-12-25 966.65
13-05-26	Wed	943.1	-6.4	98.82k	-0.7%
12-05-26	Tue	949.5	-32.75	124.5k	-3.3%	6 Months %
11-05-26	Mon	982.25	-10.35	170.53k	-1.0%	-10.7%
08-05-26	Fri	992.6	-11.2	110.31k	-1.1%
07-05-26	Thu	1003.8	8.85	161.56k	0.9%	Compared to  :  18-06-25 1328.2
06-05-26	Wed	994.95	17.65	219.22k	1.8%
05-05-26	Tue	977.3	4.55	87.06k	0.5%	1 year %
04-05-26	Mon	972.75	7.4	212.64k	0.8%	-35.0%
30-04-26	Thu	965.35	39.6	271.62k	4.3%
29-04-26	Wed	925.75	-8.45	54.4k	-0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
28-04-26	Tue	934.2	7.15	80.45k	0.8%
27-04-26	Mon	927.05	-10.1	103.65k	-1.1%
24-04-26	Fri	937.15	-9.65	117.22k	-1.0%
23-04-26	Thu	946.8	11.65	143.06k	1.2%
22-04-26	Wed	935.15	-10	89.19k	-1.1%
21-04-26	Tue	945.15	11.55	153.62k	1.2%
20-04-26	Mon	933.6	10.25	141.62k	1.1%
17-04-26	Fri	923.35	3.1	146.88k	0.3%
16-04-26	Thu	920.25	-6.8	92.44k	-0.7%
15-04-26	Wed	927.05	1.95	177.58k	0.2%
13-04-26	Mon	925.1	-1.95	255.17k	-0.2%
10-04-26	Fri	927.05	18.35	341.01k	2.0%
09-04-26	Thu	908.7	3.3	249.62k	0.4%
08-04-26	Wed	905.4	38.75	595.51k	4.5%
07-04-26	Tue	866.65	17.75	179.03k	2.1%
06-04-26	Mon	848.9	13.5	136.87k	1.6%
02-04-26	Thu	835.4	1.45	139.05k	0.2%
01-04-26	Wed	833.95	50.15	251.94k	6.4%
30-03-26	Mon	783.8	-7.95	230.83k	-1.0%
27-03-26	Fri	791.75	-13.6	238.11k	-1.7%
25-03-26	Wed	805.35	-3.85	133.28k	-0.5%
24-03-26	Tue	809.2	23.8	140.33k	3.0%
23-03-26	Mon	785.4	-28.6	328.46k	-3.5%
20-03-26	Fri	814	47.65	547.59k	6.2%
19-03-26	Thu	766.35	-31.65	111.21k	0.0%
18-03-26	Wed	798	-5.25	121.24k	-0.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	803.25	1.4	182.53k	0.2%
26-02-26	Thu	801.85	-21.95	133k	-2.7%
25-02-26	Wed	823.8	11.5	108.69k	1.4%
24-02-26	Tue	812.3	-25.4	138.11k	-3.0%
23-02-26	Mon	837.7	-6.3	91.34k	-0.7%
20-02-26	Fri	844	3.95	73.8k	0.5%
19-02-26	Thu	840.05	-6.45	86.42k	-0.8%
18-02-26	Wed	846.5	-24	183.27k	-2.8%
17-02-26	Tue	870.5	-32.35	109.26k	-3.6%
16-02-26	Mon	902.85	9.7	125.15k	1.1%
13-02-26	Fri	893.15	-5.4	54.39k	-0.6%
12-02-26	Thu	898.55	26.8	125.13k	3.1%
11-02-26	Wed	871.75	-14.15	200.72k	-1.6%
10-02-26	Tue	885.9	-7.55	60.57k	-0.8%
09-02-26	Mon	893.45	-42.85	100.28k	-4.6%
06-02-26	Fri	936.3	24.5	135.16k	2.7%
05-02-26	Thu	911.8	5.85	61.64k	0.6%
04-02-26	Wed	905.95	17.55	79.56k	2.0%
03-02-26	Tue	888.4	-50.1	352.13k	-5.3%
02-02-26	Mon	938.5	75	321.65k	8.7%
01-02-26	Sun	863.5	5.6	45.1k	0.7%
30-01-26	Fri	857.9	22.45	45.79k	2.7%
29-01-26	Thu	835.45	16.6	65.09k	2.0%
28-01-26	Wed	818.85	-16.7	61.71k	-2.0%
27-01-26	Tue	835.55	31	82.37k	3.9%
23-01-26	Fri	804.55	-16.8	131.4k	-2.0%
22-01-26	Thu	821.35	-29.7	87.13k	-3.5%
21-01-26	Wed	851.05	-11.05	53.59k	-1.3%
20-01-26	Tue	862.1	-25.7	69.63k	-2.9%
19-01-26	Mon	887.8	-9.4	39.85k	-1.0%
16-01-26	Fri	897.2	5.35	74.84k	0.6%
14-01-26	Wed	891.85	-8.25	51.1k	-0.9%
13-01-26	Tue	900.1	-7.55	42.61k	-0.8%
12-01-26	Mon	907.65	-34.2	85.1k	-3.6%
09-01-26	Fri	941.85	-15.9	57.24k	-1.7%
08-01-26	Thu	957.75	-8	39.25k	-0.8%
07-01-26	Wed	965.75	-7.75	50.01k	-0.8%
06-01-26	Tue	973.5	-1.1	59.01k	-0.1%
05-01-26	Mon	974.6	-11.4	33.15k	-1.2%
02-01-26	Fri	986	38	69.32k	4.0%
01-01-26	Thu	948	-18.7	35.49k	-1.9%
31-12-25	Wed	966.7	-13.8	28.4k	-1.4%
30-12-25	Tue	980.5	1.55	41.55k	0.2%
29-12-25	Mon	978.95	-11.6	48.76k	-1.2%
26-12-25	Fri	990.55	18.75	89.82k	1.9%
24-12-25	Wed	971.8	41.8	95.24k	4.5%
23-12-25	Tue	930	-21.55	185.19k	-2.3%
22-12-25	Mon	951.55	-13.45	39.75k	-1.4%
19-12-25	Fri	965	-1.65	56.65k	-0.2%
18-12-25	Thu	966.65	-9.3	64.33k	-1.0%
17-12-25	Wed	975.95	8.05	58.28k	0.8%
16-12-25	Tue	967.9	-3.35	53.1k	-0.3%
15-12-25	Mon	971.25	1.3	75.38k	0.1%
12-12-25	Fri	969.95	3.45	46.46k	0.4%
11-12-25	Thu	966.5	18.55	62.54k	2.0%
10-12-25	Wed	947.95	-29.6	55.32k	-3.0%
09-12-25	Tue	977.55	8.65	31.33k	0.9%
08-12-25	Mon	968.9	-16.25	42.76k	-1.6%
05-12-25	Fri	985.15	-5.15	24.8k	-0.5%
04-12-25	Thu	990.3	-5.95	39.81k	-0.6%
03-12-25	Wed	996.25	2.05	40.39k	0.2%
02-12-25	Tue	994.2	14.4	54.28k	1.5%
01-12-25	Mon	979.8	7.1	76.52k	0.7%
28-11-25	Fri	972.7	-29.4	86.62k	-2.9%
27-11-25	Thu	1002.1	53.7	352.29k	5.7%
26-11-25	Wed	948.4	-71.9	328.56k	-7.0%
25-11-25	Tue	1020.3	1.4	55.59k	0.1%
24-11-25	Mon	1018.9	15.6	79.25k	1.6%
21-11-25	Fri	1003.3	-59.1	453.88k	-5.6%
20-11-25	Thu	1062.4	-6.6	87.25k	-0.6%
19-11-25	Wed	1069	-1.3	75.8k	-0.1%
18-11-25	Tue	1070.3	10.9	90.32k	1.0%
17-11-25	Mon	1059.4	32.8	207.6k	3.2%
14-11-25	Fri	1026.6	52.8	174.46k	5.4%
13-11-25	Thu	973.8	-25.9	94.84k	-2.6%
12-11-25	Wed	999.7	-8.7	91.81k	-0.9%
11-11-25	Tue	1008.4	-39.5	156.5k	-3.8%
10-11-25	Mon	1047.9	18	261.91k	1.7%
07-11-25	Fri	1029.9	-1.6	49.28k	-0.2%
06-11-25	Thu	1031.5	-8.3	50.91k	-0.8%
04-11-25	Tue	1039.8	4.5	150.96k	0.4%
03-11-25	Mon	1035.3	-19	72.48k	-1.8%
31-10-25	Fri	1054.3	11.1	59.72k	1.1%
30-10-25	Thu	1043.2	-15.7	50.18k	-1.5%
29-10-25	Wed	1058.9	9.5	32.64k	0.9%
28-10-25	Tue	1049.4	-10.6	82.42k	-1.0%
27-10-25	Mon	1060	-3.2	49.73k	-0.3%
24-10-25	Fri	1063.2	3.2	6.91k	0.3%
23-10-25	Thu	1060	-2.2	44.88k	-0.2%
21-10-25	Tue	1062.2	1.8	29.94k	0.2%
20-10-25	Mon	1060.4	0.3	40.56k	0.0%
17-10-25	Fri	1060.1	3.2	35.12k	0.3%
16-10-25	Thu	1056.9	-6	56.03k	-0.6%
15-10-25	Wed	1062.9	-1	56.84k	-0.1%
14-10-25	Tue	1063.9	3.7	44.3k	0.3%
13-10-25	Mon	1060.2	-12.9	56.12k	-1.2%
10-10-25	Fri	1073.1	13.1	103.4k	1.2%
09-10-25	Thu	1060	-0.2	50.71k	0.0%
08-10-25	Wed	1060.2	17.8	58.38k	1.7%
07-10-25	Tue	1042.4	-13.3	89.78k	-1.3%
06-10-25	Mon	1055.7	4.8	39.35k	0.5%
03-10-25	Fri	1050.9	-9.4	34.19k	-0.9%
01-10-25	Wed	1060.3	7.5	77.22k	0.7%
30-09-25	Tue	1052.8	-37.2	59.42k	-3.4%
29-09-25	Mon	1090	-49.9	142.49k	-4.4%
26-09-25	Fri	1139.9	-1.6	65.27k	-0.1%
25-09-25	Thu	1141.5	-12.1	56k	-1.0%
24-09-25	Wed	1153.6	-31.6	62.04k	-2.7%
23-09-25	Tue	1185.2	1.9	61.79k	0.2%
22-09-25	Mon	1183.3	-18.8	142.8k	-1.6%
19-09-25	Fri	1202.1	7.5	97.37k	0.6%
18-09-25	Thu	1194.6	43.7	127.64k	3.8%
17-09-25	Wed	1150.9	5.2	52.8k	0.5%
16-09-25	Tue	1145.7	-11.6	56.42k	-1.0%
15-09-25	Mon	1157.3	-12.2	43.41k	-1.0%
12-09-25	Fri	1169.5	22	69.98k	1.9%
11-09-25	Thu	1147.5	-35.5	80.18k	-3.0%
10-09-25	Wed	1183	-10.3	79.6k	-0.9%
09-09-25	Tue	1193.3	9.5	84.88k	0.8%
08-09-25	Mon	1183.8	-1.3	129.38k	-0.1%
05-09-25	Fri	1185.1	9	132.62k	0.8%
04-09-25	Thu	1176.1	-12.3	202.86k	-1.0%
03-09-25	Wed	1188.4	23.6	161.21k	2.0%
02-09-25	Tue	1164.8	8.9	159.61k	0.8%
01-09-25	Mon	1155.9	5.6	134.19k	0.5%
29-08-25	Fri	1150.3	-5.6	167.12k	-0.5%
28-08-25	Thu	1155.9	-9.1	158.03k	-0.8%
26-08-25	Tue	1165	13.7	124.67k	1.2%
25-08-25	Mon	1151.3	65.4	454.06k	6.0%
22-08-25	Fri	1085.9	16.3	106.15k	1.5%
21-08-25	Thu	1069.6	-8.6	71.17k	-0.8%
20-08-25	Wed	1078.2	-26	434.55k	-2.4%
19-08-25	Tue	1104.2	-29.3	429.83k	-2.6%
18-08-25	Mon	1133.5	28.8	397.37k	2.6%
14-08-25	Thu	1104.7	6.6	53.64k	0.6%
13-08-25	Wed	1098.1	20.7	81.12k	1.9%
12-08-25	Tue	1077.4	-18.8	126.93k	-1.7%
11-08-25	Mon	1096.2	1.3	57.24k	0.1%
08-08-25	Fri	1094.9	3.5	81.03k	0.3%
07-08-25	Thu	1091.4	-2.3	118.17k	-0.2%
06-08-25	Wed	1093.7	-26.1	96.81k	-2.4%
05-08-25	Tue	1083.8	9.9	95.11k	0.9%
04-08-25	Mon	1109.9	-19.7	57.32k	-1.7%
01-08-25	Fri	1129.6	17.2	93.69k	1.5%
31-07-25	Thu	1112.4	5.8	79.79k	0.5%
30-07-25	Wed	1106.6	-17.7	97.07k	-1.6%
29-07-25	Tue	1124.3	4.7	107.64k	0.4%
28-07-25	Mon	1119.6	-0.2	65.74k	0.0%
25-07-25	Fri	1119.8	-1.8	158.33k	-0.2%
24-07-25	Thu	1121.6	-2.9	93.55k	-0.3%
23-07-25	Wed	1124.5	23.8	122.71k	2.2%
22-07-25	Tue	1100.7	-26.7	247.37k	-2.4%
21-07-25	Mon	1127.4	-23.4	138.89k	-2.0%
18-07-25	Fri	1150.8	-3.8	186.25k	-0.3%
17-07-25	Thu	1154.6	31.4	155.48k	2.8%
16-07-25	Wed	1123.2	-13.7	130.92k	-1.2%
15-07-25	Tue	1136.9	-29.8	171.29k	-2.6%
14-07-25	Mon	1166.7	-6.6	86.52k	-0.6%
11-07-25	Fri	1173.3	-36.8	185.6k	-3.0%
10-07-25	Thu	1210.1	42.8	368.15k	3.7%
09-07-25	Wed	1167.3	-4.2	80.18k	-0.4%
08-07-25	Tue	1171.5	-18.7	102.46k	-1.6%
07-07-25	Mon	1190.2	15.5	296.97k	1.3%
04-07-25	Fri	1174.7	17.9	150.11k	1.5%
03-07-25	Thu	1156.8	-21.6	296.18k	-1.8%
02-07-25	Wed	1178.4	1.4	172.82k	0.1%
01-07-25	Tue	1177	7.5	283.67k	0.6%
30-06-25	Mon	1169.5	-17	182.89k	-1.4%
27-06-25	Fri	1186.5	-19.5	270.22k	-1.6%
26-06-25	Thu	1206	-39.2	232.65k	-3.1%
25-06-25	Wed	1245.2	-4.4	160.97k	-0.4%
24-06-25	Tue	1249.6	-11.8	141.08k	-0.9%
23-06-25	Mon	1261.4	-24.2	104.09k	-1.9%
20-06-25	Fri	1285.6	-13.9	74.42k	-1.1%
19-06-25	Thu	1299.5	-28.7	85.64k	-2.2%
18-06-25	Wed	1328.2	11.9	239.52k	0.9%
17-06-25	Tue	1316.3	-42.9	162.24k	-3.2%
16-06-25	Mon	1359.2	-41.9	163.52k	-3.0%