Price Data Selection & Download
Kaveri Seed Company Share Price All Time Records & Statistics (Oct 2007 - May 2026)
4593 daily OHLCV records on NSE from Oct. 2007 to May 2026. For live price, key ratios and fundamentals, see Kaveri Seed Company share price chart.
Share Price All Time High
₹1602.00
April 16, 2025
NSE Exchange
Share Price All Time Low
₹23.20
January 13, 2009
NSE Exchange
Highest Volume Trading Day
53,598,109
October 04, 2007 • ₹46.19
NSE Exchange
Share Price History Data (Oct 2007 - May 2026)
KSCL daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹895.00 | ₹903.45 | ₹860.00 | ₹866.60 | 279,086 |
| 2026-05-27 | ₹900.20 | ₹915.90 | ₹887.10 | ₹899.70 | 132,515 |
| 2026-05-26 | ₹923.35 | ₹937.95 | ₹892.45 | ₹900.20 | 227,091 |
| 2026-05-25 | ₹934.00 | ₹934.20 | ₹920.00 | ₹923.35 | 68,208 |
| 2026-05-22 | ₹916.30 | ₹926.85 | ₹905.50 | ₹918.35 | 62,438 |
| 2026-05-21 | ₹950.00 | ₹950.00 | ₹910.00 | ₹916.30 | 168,157 |
| 2026-05-20 | ₹955.00 | ₹955.00 | ₹940.65 | ₹949.15 | 52,466 |
| 2026-05-19 | ₹932.50 | ₹955.00 | ₹932.10 | ₹951.35 | 73,784 |
| 2026-05-18 | ₹919.05 | ₹954.80 | ₹911.00 | ₹932.10 | 129,472 |
| 2026-05-15 | ₹935.00 | ₹939.85 | ₹915.00 | ₹918.35 | 66,610 |
| 2026-05-14 | ₹937.00 | ₹947.00 | ₹925.00 | ₹933.80 | 62,989 |
| 2026-05-13 | ₹955.00 | ₹972.00 | ₹941.00 | ₹943.10 | 98,816 |
| 2026-05-12 | ₹982.30 | ₹983.75 | ₹943.00 | ₹949.50 | 124,495 |
| 2026-05-11 | ₹975.00 | ₹1000.80 | ₹968.00 | ₹982.25 | 170,526 |
| 2026-05-08 | ₹1009.65 | ₹1009.65 | ₹985.50 | ₹992.60 | 110,308 |
| 2026-05-07 | ₹1000.00 | ₹1025.00 | ₹993.60 | ₹1003.80 | 161,563 |
| 2026-05-06 | ₹980.00 | ₹1009.00 | ₹977.00 | ₹994.95 | 219,219 |
| 2026-05-05 | ₹973.00 | ₹982.00 | ₹964.90 | ₹977.30 | 87,058 |
| 2026-05-04 | ₹979.00 | ₹997.00 | ₹963.35 | ₹972.75 | 212,643 |
| 2026-04-30 | ₹925.00 | ₹985.50 | ₹916.00 | ₹965.35 | 271,621 |
| 2026-04-29 | ₹927.05 | ₹942.80 | ₹920.00 | ₹925.75 | 54,404 |
| 2026-04-28 | ₹927.05 | ₹947.50 | ₹923.50 | ₹934.20 | 80,449 |
| 2026-04-27 | ₹938.40 | ₹944.40 | ₹925.00 | ₹927.05 | 103,650 |
| 2026-04-24 | ₹955.00 | ₹955.00 | ₹922.90 | ₹937.15 | 117,222 |
| 2026-04-23 | ₹940.55 | ₹953.00 | ₹932.05 | ₹946.80 | 143,057 |
| 2026-04-22 | ₹946.40 | ₹956.50 | ₹930.05 | ₹935.15 | 89,190 |
| 2026-04-21 | ₹934.00 | ₹954.00 | ₹925.25 | ₹945.15 | 153,615 |
| 2026-04-20 | ₹923.35 | ₹939.70 | ₹907.15 | ₹933.60 | 141,620 |
| 2026-04-17 | ₹920.00 | ₹931.00 | ₹913.35 | ₹923.35 | 146,876 |
| 2026-04-16 | ₹941.00 | ₹942.30 | ₹916.00 | ₹920.25 | 92,443 |
| 2026-04-15 | ₹945.00 | ₹945.00 | ₹909.00 | ₹927.05 | 177,584 |
| 2026-04-13 | ₹906.50 | ₹946.80 | ₹900.20 | ₹925.10 | 255,174 |
| 2026-04-10 | ₹905.45 | ₹932.00 | ₹905.10 | ₹927.05 | 341,013 |
| 2026-04-09 | ₹905.40 | ₹919.00 | ₹892.15 | ₹908.70 | 249,623 |
| 2026-04-08 | ₹880.10 | ₹913.00 | ₹857.15 | ₹905.40 | 595,512 |
| 2026-04-07 | ₹842.00 | ₹870.70 | ₹837.00 | ₹866.65 | 179,030 |
| 2026-04-06 | ₹825.00 | ₹857.15 | ₹820.45 | ₹848.90 | 136,872 |
| 2026-04-02 | ₹827.15 | ₹842.00 | ₹805.05 | ₹835.40 | 139,048 |
| 2026-04-01 | ₹795.00 | ₹841.95 | ₹795.00 | ₹833.95 | 251,939 |
| 2026-03-30 | ₹780.00 | ₹805.15 | ₹768.00 | ₹783.80 | 230,825 |
| 2026-03-27 | ₹805.00 | ₹816.95 | ₹790.00 | ₹791.75 | 238,107 |
| 2026-03-25 | ₹809.80 | ₹826.20 | ₹802.55 | ₹805.35 | 133,280 |
| 2026-03-24 | ₹802.00 | ₹820.00 | ₹780.60 | ₹809.20 | 140,332 |
| 2026-03-23 | ₹801.80 | ₹814.00 | ₹772.05 | ₹785.40 | 328,459 |
| 2026-03-20 | ₹762.80 | ₹830.00 | ₹762.80 | ₹814.00 | 547,588 |
| 2026-03-19 | ₹762.90 | ₹770.20 | ₹751.15 | ₹766.35 | 111,210 |
| 2026-03-18 | ₹797.60 | ₹814.00 | ₹759.70 | ₹766.20 | 263,076 |
| 2026-03-17 | ₹822.30 | ₹822.30 | ₹795.00 | ₹798.75 | 67,507 |
| 2026-03-16 | ₹792.10 | ₹818.50 | ₹784.00 | ₹810.15 | 104,675 |
| 2026-03-13 | ₹797.60 | ₹833.00 | ₹792.95 | ₹810.90 | 468,796 |
| 2026-03-12 | ₹800.45 | ₹805.15 | ₹767.70 | ₹800.10 | 194,328 |
| 2026-03-11 | ₹811.25 | ₹819.80 | ₹788.00 | ₹800.45 | 243,969 |
| 2026-03-10 | ₹776.00 | ₹815.05 | ₹761.25 | ₹811.25 | 215,752 |
| 2026-03-09 | ₹735.00 | ₹775.00 | ₹718.10 | ₹767.45 | 214,431 |
| 2026-03-06 | ₹732.60 | ₹752.70 | ₹727.15 | ₹750.20 | 147,000 |
| 2026-03-05 | ₹718.35 | ₹736.95 | ₹705.10 | ₹730.90 | 164,137 |
| 2026-03-04 | ₹735.00 | ₹736.35 | ₹705.40 | ₹714.60 | 305,975 |
| 2026-03-02 | ₹729.85 | ₹759.15 | ₹729.50 | ₹748.35 | 147,302 |
| 2026-02-27 | ₹798.00 | ₹805.00 | ₹758.15 | ₹772.20 | 986,236 |
| 2026-02-26 | ₹805.00 | ₹813.10 | ₹790.60 | ₹798.00 | 121,242 |
| 2026-02-25 | ₹801.90 | ₹814.00 | ₹795.00 | ₹803.25 | 182,532 |
| 2026-02-24 | ₹835.00 | ₹838.00 | ₹800.00 | ₹801.85 | 133,000 |
| 2026-02-23 | ₹826.60 | ₹839.90 | ₹811.00 | ₹823.80 | 108,688 |
| 2026-02-20 | ₹837.00 | ₹837.00 | ₹810.00 | ₹812.30 | 138,105 |
| 2026-02-19 | ₹847.00 | ₹848.20 | ₹829.00 | ₹837.70 | 91,340 |
| 2026-02-18 | ₹840.05 | ₹848.40 | ₹832.90 | ₹844.00 | 73,796 |
| 2026-02-17 | ₹843.00 | ₹857.90 | ₹835.10 | ₹840.05 | 86,422 |
| 2026-02-16 | ₹872.75 | ₹872.75 | ₹828.10 | ₹846.50 | 183,268 |
| 2026-02-13 | ₹900.40 | ₹900.40 | ₹865.15 | ₹870.50 | 109,258 |
| 2026-02-12 | ₹891.10 | ₹917.90 | ₹882.75 | ₹902.85 | 125,150 |
| 2026-02-11 | ₹901.05 | ₹901.85 | ₹882.75 | ₹893.15 | 54,392 |
| 2026-02-10 | ₹882.15 | ₹914.05 | ₹871.00 | ₹898.55 | 125,132 |
| 2026-02-09 | ₹905.00 | ₹928.00 | ₹860.35 | ₹871.75 | 200,719 |
| 2026-02-06 | ₹893.45 | ₹895.00 | ₹874.40 | ₹885.90 | 60,567 |
| 2026-02-05 | ₹941.20 | ₹941.20 | ₹889.00 | ₹893.45 | 100,282 |
| 2026-02-04 | ₹915.90 | ₹959.40 | ₹911.85 | ₹936.30 | 135,164 |
| 2026-02-03 | ₹950.00 | ₹950.00 | ₹905.10 | ₹911.80 | 61,640 |
| 2026-02-02 | ₹885.00 | ₹927.00 | ₹880.10 | ₹905.95 | 79,556 |
| 2026-02-01 | ₹949.60 | ₹990.00 | ₹880.55 | ₹888.40 | 352,133 |
| 2026-01-30 | ₹860.00 | ₹954.00 | ₹848.00 | ₹938.50 | 321,654 |
| 2026-01-29 | ₹866.95 | ₹870.40 | ₹848.05 | ₹863.50 | 45,103 |
| 2026-01-28 | ₹841.15 | ₹860.00 | ₹817.30 | ₹857.90 | 45,792 |
| 2026-01-27 | ₹831.10 | ₹841.00 | ₹809.45 | ₹835.45 | 65,089 |
| 2026-01-23 | ₹835.55 | ₹837.05 | ₹815.50 | ₹818.85 | 61,705 |
| 2026-01-22 | ₹808.90 | ₹841.00 | ₹808.25 | ₹835.55 | 82,368 |
| 2026-01-21 | ₹813.00 | ₹822.95 | ₹797.00 | ₹804.55 | 131,403 |
| 2026-01-20 | ₹860.55 | ₹860.55 | ₹815.75 | ₹821.35 | 87,126 |
| 2026-01-19 | ₹862.10 | ₹862.70 | ₹846.05 | ₹851.05 | 53,588 |
| 2026-01-16 | ₹888.00 | ₹895.80 | ₹859.40 | ₹862.10 | 69,625 |
| 2026-01-14 | ₹893.60 | ₹901.00 | ₹882.00 | ₹887.80 | 39,848 |
| 2026-01-13 | ₹892.00 | ₹914.80 | ₹891.10 | ₹897.20 | 74,843 |
| 2026-01-12 | ₹890.75 | ₹906.50 | ₹880.55 | ₹891.85 | 51,101 |
| 2026-01-09 | ₹912.05 | ₹913.95 | ₹893.40 | ₹900.10 | 42,613 |
| 2026-01-08 | ₹941.00 | ₹944.00 | ₹905.00 | ₹907.65 | 85,101 |
| 2026-01-07 | ₹956.00 | ₹956.45 | ₹938.60 | ₹941.85 | 57,238 |
| 2026-01-06 | ₹967.00 | ₹968.40 | ₹954.00 | ₹957.75 | 39,253 |
| 2026-01-05 | ₹975.90 | ₹987.00 | ₹960.00 | ₹965.75 | 50,014 |
| 2026-01-02 | ₹975.00 | ₹976.45 | ₹961.65 | ₹973.50 | 59,005 |
| 2026-01-01 | ₹986.10 | ₹988.05 | ₹966.00 | ₹974.60 | 33,153 |
Kaveri Seed Company Share Price Performance Analysis (Oct 2007 - May 2026)
KSCL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.08%
₹974.60 → ₹866.60
Year to Date
Price Volatility
7.73%
Low Volatility
Year to Date
Average Daily Volume
156,549
Year to Date Average
NSE Exchange
Kaveri Seed Company Share Price History – Frequently Asked Questions
Common questions about KSCL historical data and records. Examine KSCL quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Kaveri Seed Company (KSCL)?
The all-time high share price of Kaveri Seed Company was ₹1602.0 recorded on April 16, 2025 on the NSE exchange.
What is the all-time low share price of Kaveri Seed Company (KSCL)?
The all-time low share price of Kaveri Seed Company was ₹23.2 recorded on January 13, 2009 on the NSE exchange.
How can I download KSCL historical share price data?
You can download Kaveri Seed Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KSCL shares?
The highest trading volume day for Kaveri Seed Company was 53,598,109 shares traded on October 04, 2007 on the NSE exchange, with share price at ₹46.19.