Kaveri Seed

KVRI
🏛️ india →
1,052.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 549.05 583.00 542.50 569.05 0.0M
2021-12-30 544.25 553.00 542.00 549.05 0.0M
2021-12-29 542.30 547.00 539.80 544.25 0.0M
2021-12-28 541.90 548.10 535.80 545.70 0.0M
2021-12-27 532.20 543.00 526.00 540.60 0.0M
2021-12-24 517.00 535.50 511.95 531.25 0.0M
2021-12-23 509.50 525.00 505.10 519.70 0.0M
2021-12-22 513.25 514.70 506.85 511.45 0.0M
2021-12-21 515.00 515.70 509.55 511.70 0.0M
2021-12-20 505.25 510.70 501.10 508.80 0.0M
2021-12-17 502.15 513.40 501.55 509.90 0.0M
2021-12-16 506.65 506.75 499.75 502.15 0.0M
2021-12-15 509.50 510.10 502.40 505.30 0.0M
2021-12-14 508.00 513.10 506.00 509.05 0.0M
2021-12-13 516.65 516.65 507.20 510.90 0.0M
2021-12-10 511.00 520.95 506.30 510.65 0.0M
2021-12-09 501.20 509.25 501.20 506.95 0.0M
2021-12-08 495.00 503.90 494.00 498.70 0.0M
2021-12-07 495.10 505.00 495.10 498.00 0.0M
2021-12-06 491.05 511.85 491.05 500.80 0.0M
2021-12-03 498.00 507.40 497.05 503.70 0.0M
2021-12-02 499.85 503.65 492.15 495.60 0.0M
2021-12-01 492.00 506.30 492.00 498.50 0.0M
2021-11-30 505.00 505.00 481.50 499.60 0.0M
2021-11-29 495.00 500.50 468.55 482.05 0.0M
2021-11-26 509.00 511.45 502.05 506.20 0.0M
2021-11-25 507.40 516.00 503.75 512.80 0.0M
2021-11-24 511.10 512.35 505.80 508.60 0.0M
2021-11-23 498.00 509.45 489.50 504.90 0.0M
2021-11-22 508.00 510.00 493.00 498.15 0.0M
2021-11-18 522.10 522.10 506.00 507.15 0.0M
2021-11-17 513.05 519.35 512.00 513.30 0.0M
2021-11-16 511.00 519.00 510.05 512.15 0.0M
2021-11-15 508.40 522.55 506.60 510.65 0.0M
2021-11-12 542.30 542.30 518.35 523.45 0.0M
2021-11-11 544.75 545.40 535.25 537.25 0.0M
2021-11-10 541.35 547.00 540.30 543.50 0.0M
2021-11-09 535.00 543.70 526.40 538.80 0.0M
2021-11-08 527.90 535.35 520.25 526.25 0.0M
2021-11-04 518.00 527.00 518.00 526.20 0.0M
2021-11-03 532.45 532.45 516.95 518.15 0.0M
2021-11-02 522.80 530.05 520.00 522.00 0.0M
2021-11-01 521.00 526.90 515.45 520.25 0.0M
2021-10-29 530.95 530.95 516.00 521.05 0.0M
2021-10-28 534.55 535.60 521.50 524.80 0.0M
2021-10-27 530.90 539.00 525.15 533.75 0.0M
2021-10-26 522.00 527.30 520.05 525.10 0.0M
2021-10-25 528.25 532.35 517.00 519.00 0.0M
2021-10-22 529.50 535.50 520.50 528.90 0.0M
2021-10-21 525.00 537.00 524.15 526.90 0.0M
2021-10-20 552.00 552.00 523.05 524.55 0.0M
2021-10-19 555.50 555.50 546.10 547.75 0.0M
2021-10-18 554.00 558.55 551.50 553.30 0.0M
2021-10-14 560.00 565.00 553.25 554.90 0.0M
2021-10-13 558.00 560.70 553.25 553.90 0.0M
2021-10-12 559.00 565.00 557.00 558.50 0.0M
2021-10-11 561.95 563.40 556.00 557.70 0.0M
2021-10-08 575.00 575.00 556.20 558.40 0.0M
2021-10-07 578.90 578.90 567.50 568.10 0.0M
2021-10-06 579.25 581.75 571.30 572.15 0.0M
2021-10-05 585.45 585.45 577.85 579.10 0.0M
2021-10-04 586.00 590.35 581.20 585.60 0.0M
2021-10-01 576.00 587.40 575.90 584.20 0.0M
2021-09-30 581.70 584.35 578.05 578.90 0.0M
2021-09-29 567.25 588.95 565.05 579.30 0.0M
2021-09-28 574.90 574.90 566.00 570.10 0.0M
2021-09-27 580.00 583.30 569.00 570.10 0.0M
2021-09-24 593.35 593.35 576.00 580.00 0.0M
2021-09-23 599.00 603.20 588.40 590.40 0.0M
2021-09-22 604.00 604.00 592.00 594.65 0.0M
2021-09-21 596.00 600.60 583.00 593.25 0.0M
2021-09-20 600.00 604.75 592.00 599.40 0.0M
2021-09-17 604.25 609.65 598.30 607.30 0.0M
2021-09-16 615.00 615.00 600.65 603.60 0.0M
2021-09-15 613.00 616.00 605.50 608.95 0.0M
2021-09-14 612.00 612.00 604.10 610.20 0.0M
2021-09-13 602.95 612.50 599.95 604.60 0.1M
2021-09-09 599.15 608.00 597.00 602.80 0.0M
2021-09-08 600.00 605.60 594.00 601.15 0.0M
2021-09-07 600.00 606.70 593.75 600.65 0.0M
2021-09-06 601.15 604.80 591.35 599.60 0.0M
2021-09-03 595.00 607.50 593.10 599.20 0.0M
2021-09-02 572.00 590.55 567.55 588.50 0.0M
2021-09-01 579.80 580.25 570.10 571.20 0.0M
2021-08-31 575.05 581.25 575.05 577.90 0.0M
2021-08-30 589.80 589.80 577.15 579.80 0.0M
2021-08-27 593.00 596.90 575.00 580.90 0.0M
2021-08-26 593.00 597.60 582.00 592.95 0.1M
2021-08-25 590.00 618.70 572.65 578.80 0.1M
2021-08-24 569.95 584.90 557.75 579.40 0.0M
2021-08-23 570.00 575.00 545.00 562.25 0.0M
2021-08-20 582.05 583.70 559.00 563.80 0.0M
2021-08-18 602.20 622.65 580.00 583.05 0.2M
2021-08-17 608.10 611.45 571.85 577.00 0.0M
2021-08-16 642.00 647.55 602.05 606.60 0.1M
2021-08-13 735.00 735.00 641.00 649.60 0.1M
2021-08-12 700.00 718.20 698.95 715.10 0.0M
2021-08-11 710.50 710.50 672.60 703.50 0.0M
2021-08-10 715.60 718.45 696.15 706.50 0.0M
2021-08-09 729.65 729.65 712.00 712.35 0.0M
2021-08-06 712.95 732.60 712.95 726.75 0.0M
2021-08-05 739.75 739.75 710.80 728.65 0.0M
2021-08-04 766.30 768.85 723.00 727.30 0.0M
2021-08-03 766.00 788.80 761.00 766.95 0.0M
2021-08-02 715.05 775.00 715.05 760.70 0.1M
2021-07-30 719.75 731.80 715.75 721.20 0.0M
2021-07-29 711.55 721.00 708.60 719.40 0.0M
2021-07-28 705.00 709.45 690.95 704.65 0.0M
2021-07-27 707.90 714.45 692.90 703.40 0.0M
2021-07-26 696.00 708.45 680.15 701.45 0.0M
2021-07-23 708.65 714.45 694.00 696.05 0.0M
2021-07-22 716.05 725.70 701.65 703.85 0.1M
2021-07-20 722.50 730.35 705.00 716.05 0.0M
2021-07-19 735.00 737.95 721.50 723.70 0.0M
2021-07-16 755.00 765.25 740.55 743.65 0.1M
2021-07-15 733.50 755.00 721.35 749.70 0.2M
2021-07-14 714.50 729.40 714.50 722.05 0.0M
2021-07-13 721.50 728.40 711.00 713.80 0.0M
2021-07-12 736.00 741.60 717.00 721.40 0.3M
2021-07-09 740.55 745.65 730.80 734.05 0.0M
2021-07-08 750.00 752.05 726.60 736.20 0.0M
2021-07-07 745.90 755.00 735.40 745.00 0.0M
2021-07-06 770.00 770.00 742.30 744.80 0.0M
2021-07-05 787.85 787.85 751.45 758.80 0.1M
2021-07-02 738.90 775.00 738.90 765.80 0.1M
2021-07-01 730.80 748.45 726.10 738.10 0.0M
2021-06-30 718.00 740.00 718.00 730.00 0.0M
2021-06-29 715.10 732.00 701.90 720.20 0.1M
2021-06-28 712.00 713.15 695.50 702.10 0.0M
2021-06-25 710.00 723.15 702.35 705.80 0.0M
2021-06-24 735.00 737.00 708.00 712.35 0.0M
2021-06-23 740.00 740.10 723.00 730.70 0.0M
2021-06-22 725.15 747.15 725.15 731.70 0.0M
2021-06-21 738.90 738.90 712.00 731.45 0.0M
2021-06-18 707.20 737.95 685.95 729.35 0.0M
2021-06-17 710.35 720.50 702.65 709.40 0.0M
2021-06-16 719.00 722.95 704.50 710.35 0.0M
2021-06-15 694.00 717.20 694.00 709.85 0.1M
2021-06-14 692.95 704.45 686.40 694.80 0.0M
2021-06-11 698.00 698.00 687.75 692.95 0.0M
2021-06-10 681.05 691.85 639.00 686.55 0.0M
2021-06-09 706.50 714.90 676.00 680.05 0.0M
2021-06-08 704.00 720.90 700.00 704.95 0.1M
2021-06-07 713.50 715.00 705.25 708.05 0.0M
2021-06-04 708.00 713.35 705.85 709.30 0.0M
2021-06-03 709.60 715.00 705.15 707.05 0.0M
2021-06-02 705.00 716.65 702.40 707.55 0.0M
2021-06-01 734.80 734.80 698.95 704.30 0.0M
2021-05-31 711.00 728.30 709.75 719.05 0.0M
2021-05-28 750.00 759.00 745.00 749.95 0.0M
2021-05-27 758.00 761.10 750.00 752.95 0.0M
2021-05-26 753.95 769.95 749.80 757.05 0.1M
2021-05-25 765.00 775.00 736.55 744.50 0.1M
2021-05-24 776.90 780.20 758.00 767.25 0.1M
2021-05-21 771.00 794.15 771.00 776.90 0.1M
2021-05-20 772.00 804.00 762.00 767.45 0.1M
2021-05-19 769.90 769.90 753.90 760.75 0.1M
2021-05-18 772.00 774.00 753.00 763.90 0.1M
2021-05-17 744.80 815.85 731.05 772.65 0.2M
2021-05-14 761.00 763.75 715.65 733.05 0.2M
2021-05-12 775.95 795.00 724.10 751.55 0.2M
2021-05-11 657.00 783.80 637.45 751.75 0.1M
2021-05-10 648.70 678.15 644.80 653.20 0.1M
2021-05-07 616.00 647.75 614.20 639.50 0.1M
2021-05-06 615.00 615.00 597.80 609.70 0.0M
2021-05-05 608.00 611.75 595.95 609.00 0.1M
2021-05-04 615.95 618.60 592.00 600.90 0.1M
2021-05-03 604.10 630.20 595.55 613.40 0.1M
2021-04-30 604.00 622.00 597.00 604.10 0.1M
2021-04-29 601.40 610.70 586.35 603.05 0.1M
2021-04-28 580.50 606.65 576.90 591.70 0.1M
2021-04-27 580.00 596.80 570.25 578.40 0.0M
2021-04-26 594.25 594.35 580.00 582.40 0.0M
2021-04-23 597.05 615.00 575.80 580.05 0.0M
2021-04-22 582.95 600.30 580.60 596.35 0.0M
2021-04-20 580.00 597.50 580.00 585.40 0.0M
2021-04-19 531.00 581.80 531.00 574.70 0.0M
2021-04-16 565.00 584.45 560.00 570.80 0.0M
2021-04-15 539.00 564.95 535.00 562.65 0.0M
2021-04-13 535.00 545.95 527.65 540.85 0.0M
2021-04-12 565.00 565.00 525.80 534.80 0.0M
2021-04-09 525.60 563.00 525.60 556.65 0.0M
2021-04-08 540.00 548.00 539.65 541.55 0.0M
2021-04-07 530.00 550.00 528.25 539.85 0.0M
2021-04-06 527.80 530.00 520.25 528.25 0.0M
2021-04-05 525.10 532.80 500.00 527.80 0.0M
2021-04-01 520.00 532.00 514.50 528.50 0.0M
2021-03-31 498.90 526.00 489.95 513.55 0.0M
2021-03-30 489.35 495.00 485.00 487.80 0.0M
2021-03-26 493.00 495.25 484.00 489.35 0.0M
2021-03-25 490.00 499.75 485.00 488.15 0.0M
2021-03-24 493.25 505.00 490.60 494.05 0.0M
2021-03-23 499.50 499.50 488.15 493.55 0.0M
2021-03-22 497.80 497.80 484.50 494.30 0.0M
2021-03-19 498.40 498.40 477.55 491.15 0.0M
2021-03-18 505.10 509.05 487.85 496.60 0.0M
2021-03-17 515.00 515.70 505.00 506.30 0.0M
2021-03-16 520.00 521.80 510.35 511.10 0.0M
2021-03-15 513.50 520.45 507.90 517.05 0.0M
2021-03-12 508.75 514.60 494.70 513.15 0.0M
2021-03-10 510.90 517.00 506.60 508.70 0.0M
2021-03-09 515.00 515.00 505.00 506.05 0.0M
2021-03-08 518.90 518.90 507.35 509.85 0.0M
2021-03-05 522.00 529.00 508.85 510.10 0.0M
2021-03-04 522.00 535.00 515.15 526.85 0.0M
2021-03-03 524.25 529.75 517.90 522.40 0.0M
2021-03-02 523.00 533.95 520.20 524.75 0.0M
2021-03-01 510.15 520.30 510.15 516.90 0.0M
2021-02-26 508.00 513.45 503.10 507.35 0.0M
2021-02-25 508.00 515.60 507.75 508.55 0.0M
2021-02-24 513.00 513.00 500.00 508.10 0.1M
2021-02-23 508.00 512.20 506.00 508.50 0.0M
2021-02-22 522.00 522.00 505.65 507.95 0.0M
2021-02-19 507.50 518.85 507.30 509.40 0.0M
2021-02-18 510.80 520.25 510.80 515.00 0.0M
2021-02-17 515.10 521.75 507.90 510.80 0.0M
2021-02-16 526.15 528.50 516.00 516.95 0.0M
2021-02-15 532.50 533.00 523.00 523.55 0.0M
2021-02-12 538.00 542.00 527.50 530.20 0.0M
2021-02-11 522.00 540.00 522.00 532.20 0.0M
2021-02-10 545.00 547.00 520.20 521.75 0.0M
2021-02-09 565.70 566.55 540.45 542.90 0.1M
2021-02-08 562.00 566.30 557.90 561.65 0.0M
2021-02-05 565.95 569.00 555.55 559.10 0.0M
2021-02-04 551.25 571.40 551.25 560.85 0.0M
2021-02-03 551.80 557.10 548.20 551.25 0.0M
2021-02-02 540.10 554.00 540.10 551.50 0.0M
2021-02-01 550.05 557.60 538.05 540.85 0.1M
2021-01-29 548.15 561.85 541.10 547.00 0.0M
2021-01-28 538.50 549.00 530.00 545.75 0.0M
2021-01-27 547.95 547.95 535.00 540.30 0.0M
2021-01-25 546.05 550.10 526.60 544.30 0.0M
2021-01-22 531.00 548.40 528.60 545.50 0.0M
2021-01-21 549.95 555.80 521.30 528.15 0.1M
2021-01-20 545.00 556.10 544.00 548.70 0.0M
2021-01-19 537.10 551.65 537.10 545.00 0.0M
2021-01-18 550.00 550.00 529.65 541.60 0.0M
2021-01-15 563.90 563.90 540.60 545.70 0.0M
2021-01-14 537.00 561.25 537.00 556.60 0.0M
2021-01-13 558.50 558.50 527.30 540.90 0.0M
2021-01-12 560.00 565.85 530.00 548.70 0.1M
2021-01-11 539.70 564.00 534.65 558.35 0.1M
2021-01-08 533.00 536.90 529.50 535.10 0.0M
2021-01-07 537.00 537.00 525.60 528.15 0.0M
2021-01-06 533.00 539.20 519.30 527.70 0.0M
2021-01-05 520.00 529.30 515.60 527.85 0.0M
2021-01-04 521.70 529.10 521.70 526.95 0.0M
2021-01-01 522.65 526.40 521.00 522.65 0.0M