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
2022-12-30 515.00 529.15 514.85 515.35 0.0M
2022-12-29 516.30 521.95 515.00 516.35 0.0M
2022-12-28 529.65 529.65 504.60 517.20 0.0M
2022-12-27 520.00 532.85 508.90 513.05 0.0M
2022-12-26 538.05 545.55 517.10 518.85 0.0M
2022-12-23 539.00 549.80 537.90 547.45 0.0M
2022-12-22 537.90 550.50 537.90 549.00 0.0M
2022-12-21 543.05 551.75 540.45 547.90 0.0M
2022-12-20 545.90 552.00 544.05 551.10 0.0M
2022-12-19 550.00 551.00 540.55 549.55 0.0M
2022-12-16 537.90 551.75 535.55 548.70 0.0M
2022-12-15 543.25 549.50 538.05 544.35 0.0M
2022-12-14 541.95 546.75 536.95 544.65 0.0M
2022-12-13 524.30 540.00 524.30 539.55 0.0M
2022-12-12 510.05 529.00 503.55 526.20 0.0M
2022-12-09 520.85 521.30 508.85 509.30 0.0M
2022-12-08 511.00 524.75 511.00 520.65 0.0M
2022-12-07 525.00 527.40 513.00 518.30 0.0M
2022-12-06 521.50 531.25 521.50 524.75 0.0M
2022-12-05 516.05 524.25 504.85 522.20 0.0M
2022-12-02 513.25 521.45 513.20 515.30 0.0M
2022-12-01 513.10 514.80 508.40 512.35 0.0M
2022-11-30 514.00 514.00 506.90 511.45 0.0M
2022-11-29 505.40 513.30 505.40 510.10 0.0M
2022-11-28 508.00 515.95 507.40 509.10 0.0M
2022-11-25 496.35 511.55 496.35 508.90 0.0M
2022-11-24 507.55 514.00 507.55 510.05 0.0M
2022-11-23 501.30 510.00 500.50 503.85 0.0M
2022-11-22 490.05 502.00 490.05 501.50 0.0M
2022-11-21 495.70 499.25 494.00 495.90 0.0M
2022-11-18 496.65 502.90 496.65 499.15 0.0M
2022-11-17 492.90 502.50 492.90 497.85 0.0M
2022-11-16 493.00 497.30 489.40 493.60 0.0M
2022-11-15 474.80 495.00 474.80 492.75 0.0M
2022-11-14 494.00 499.15 488.00 495.00 0.0M
2022-11-11 484.95 503.00 484.95 499.15 0.0M
2022-11-10 497.00 502.25 490.05 495.10 0.0M
2022-11-09 471.85 499.50 471.85 497.00 0.0M
2022-11-07 489.15 489.15 479.95 481.25 0.0M
2022-11-04 475.50 486.00 475.50 482.95 0.0M
2022-11-03 476.00 483.90 475.40 477.85 0.0M
2022-11-02 475.75 483.60 475.00 477.75 0.0M
2022-11-01 486.10 486.10 476.00 477.95 0.0M
2022-10-31 489.05 495.00 483.55 485.65 0.0M
2022-10-28 486.00 487.65 475.05 483.25 0.0M
2022-10-27 463.00 488.00 463.00 483.70 0.1M
2022-10-25 465.90 465.90 454.40 456.95 0.0M
2022-10-24 470.00 470.00 462.75 465.30 0.0M
2022-10-21 469.85 470.00 460.10 462.75 0.0M
2022-10-20 457.15 472.90 455.85 468.20 0.0M
2022-10-19 440.90 449.90 432.65 445.65 0.0M
2022-10-18 425.10 433.85 422.90 431.55 0.0M
2022-10-17 428.10 429.75 419.00 421.00 0.0M
2022-10-14 432.00 432.10 419.60 421.75 0.0M
2022-10-13 427.00 431.40 422.20 425.60 0.0M
2022-10-12 439.15 440.95 423.55 427.60 0.0M
2022-10-11 444.90 449.80 437.60 439.15 0.0M
2022-10-10 438.90 446.55 434.10 441.10 0.0M
2022-10-07 435.15 442.45 435.15 438.90 0.0M
2022-10-06 418.10 444.00 418.10 438.50 0.0M
2022-10-04 420.55 425.00 418.00 419.80 0.0M
2022-10-03 429.95 429.95 417.00 421.35 0.0M
2022-09-30 432.35 433.85 422.85 429.85 0.0M
2022-09-29 430.05 437.50 424.10 425.40 0.0M
2022-09-28 427.00 432.30 425.90 429.20 0.0M
2022-09-27 454.95 454.95 426.80 428.60 0.0M
2022-09-26 454.00 454.00 440.75 442.40 0.0M
2022-09-23 462.90 462.90 450.00 451.80 0.0M
2022-09-22 455.35 460.05 454.50 459.10 0.0M
2022-09-21 462.90 463.75 451.00 453.55 0.0M
2022-09-20 463.00 465.75 458.85 460.05 0.0M
2022-09-19 455.00 462.50 455.00 459.70 0.4M
2022-09-16 468.20 477.00 457.35 458.95 0.0M
2022-09-15 479.80 479.80 474.85 475.95 0.0M
2022-09-14 474.00 483.95 469.00 475.55 0.0M
2022-09-13 476.25 478.00 465.50 475.55 0.0M
2022-09-12 461.50 477.70 461.50 473.25 0.0M
2022-09-09 456.00 468.00 451.70 459.85 0.2M
2022-09-08 438.50 446.15 438.50 442.10 0.0M
2022-09-07 442.05 450.20 439.05 440.50 0.0M
2022-09-06 443.00 448.80 440.45 442.00 0.0M
2022-09-05 451.90 451.90 443.00 444.10 0.0M
2022-09-02 455.05 456.20 448.10 448.90 0.0M
2022-09-01 459.95 459.95 454.00 454.35 0.0M
2022-08-30 459.05 459.90 454.55 456.00 0.0M
2022-08-29 455.00 459.85 454.75 456.65 0.0M
2022-08-26 465.00 465.20 459.55 460.05 0.0M
2022-08-25 463.30 463.75 457.55 458.40 0.0M
2022-08-24 461.00 462.85 459.50 461.05 0.0M
2022-08-23 458.00 463.75 457.00 460.10 0.0M
2022-08-22 464.45 465.60 457.00 459.95 0.0M
2022-08-19 472.00 472.00 460.00 461.35 0.0M
2022-08-18 472.00 474.55 465.00 468.65 0.0M
2022-08-17 471.60 475.80 469.00 469.60 0.0M
2022-08-16 478.00 479.45 469.00 471.00 0.0M
2022-08-12 481.00 481.00 472.55 474.80 0.0M
2022-08-11 488.50 488.50 479.00 481.15 0.0M
2022-08-10 492.90 495.25 478.95 481.30 0.0M
2022-08-08 481.00 497.35 481.00 486.20 0.0M
2022-08-05 479.90 481.40 474.75 479.75 0.0M
2022-08-04 479.70 482.00 472.55 474.60 0.0M
2022-08-03 475.10 484.00 475.10 478.65 0.0M
2022-08-02 487.00 487.00 472.70 475.35 0.0M
2022-08-01 491.00 491.00 472.10 476.20 0.0M
2022-07-29 486.10 491.15 483.65 485.20 0.0M
2022-07-28 481.80 488.00 481.80 485.55 0.0M
2022-07-27 480.85 482.20 477.65 478.55 0.0M
2022-07-26 483.40 484.80 478.85 480.35 0.0M
2022-07-25 494.80 494.80 482.25 483.40 0.0M
2022-07-22 500.90 501.15 487.55 488.40 0.0M
2022-07-21 503.95 510.00 496.00 497.85 0.0M
2022-07-20 503.00 511.50 500.70 501.95 0.0M
2022-07-19 490.65 508.95 490.65 501.50 0.0M
2022-07-18 489.10 492.80 486.30 490.15 0.0M
2022-07-15 485.40 487.15 480.05 484.55 0.0M
2022-07-14 485.25 493.55 483.90 485.40 0.0M
2022-07-13 488.95 490.00 484.05 486.75 0.0M
2022-07-12 494.80 494.80 486.20 487.30 0.0M
2022-07-11 494.50 497.15 489.00 493.30 0.0M
2022-07-08 505.10 505.10 492.00 493.15 0.0M
2022-07-07 507.55 507.55 498.00 499.15 0.0M
2022-07-06 508.25 510.10 502.85 506.75 0.0M
2022-07-05 514.95 514.95 503.00 506.15 0.0M
2022-07-04 512.00 513.90 507.45 511.70 0.0M
2022-07-01 509.50 511.35 501.75 509.45 0.0M
2022-06-30 501.65 519.55 500.80 508.85 0.0M
2022-06-29 495.05 502.90 493.40 499.70 0.0M
2022-06-28 498.80 498.95 488.85 493.75 0.0M
2022-06-27 506.75 510.35 492.95 496.45 0.0M
2022-06-24 500.00 510.35 500.00 505.95 0.0M
2022-06-23 499.70 504.35 496.55 500.05 0.0M
2022-06-22 504.50 504.50 493.75 495.45 0.0M
2022-06-21 496.40 505.75 496.00 502.95 0.0M
2022-06-20 509.40 509.40 482.00 489.50 0.0M
2022-06-17 501.10 531.40 499.00 504.65 0.0M
2022-06-16 539.85 545.00 530.10 537.10 0.0M
2022-06-15 514.00 543.75 506.00 532.50 0.0M
2022-06-14 533.00 542.05 515.50 519.70 0.0M
2022-06-13 540.60 546.25 533.15 537.65 0.0M
2022-06-10 551.70 556.85 542.40 549.40 0.0M
2022-06-09 584.40 584.40 554.00 556.05 0.0M
2022-06-08 563.40 580.00 560.00 574.30 0.0M
2022-06-07 568.85 573.50 566.00 566.75 0.0M
2022-06-06 570.05 578.10 565.40 573.85 0.0M
2022-06-03 594.00 600.00 566.70 569.05 0.0M
2022-06-02 581.70 586.90 580.30 583.75 0.0M
2022-06-01 584.80 588.00 579.55 582.20 0.0M
2022-05-31 578.20 587.80 575.00 577.95 0.0M
2022-05-30 569.20 577.80 565.65 570.60 0.0M
2022-05-27 575.80 575.80 555.55 561.05 0.0M
2022-05-26 557.00 566.45 546.70 563.95 0.0M
2022-05-25 574.70 588.20 555.00 564.45 0.0M
2022-05-24 564.00 585.00 564.00 569.80 0.0M
2022-05-23 541.80 587.95 541.80 571.40 0.0M
2022-05-20 569.45 569.45 546.60 548.95 0.0M
2022-05-19 550.00 553.05 542.80 545.00 0.0M
2022-05-18 569.00 584.80 552.70 557.50 0.0M
2022-05-17 563.60 572.80 556.10 569.00 0.0M
2022-05-16 540.20 563.60 536.15 557.95 0.0M
2022-05-13 535.85 548.60 530.30 538.30 0.0M
2022-05-12 522.05 536.70 522.00 526.60 0.0M
2022-05-11 523.25 547.35 522.65 529.75 0.0M
2022-05-10 570.00 570.00 538.05 542.80 0.0M
2022-05-09 545.05 569.60 545.05 561.75 0.0M
2022-05-06 548.80 566.70 540.05 559.00 0.0M
2022-05-05 575.05 575.05 551.90 553.45 0.0M
2022-05-04 579.00 598.00 555.70 565.70 0.0M
2022-05-02 529.00 580.00 529.00 580.00 0.0M
2022-04-29 558.00 558.85 535.05 540.15 0.0M
2022-04-28 560.00 568.00 542.80 551.30 0.0M
2022-04-27 588.20 588.20 555.50 562.40 0.0M
2022-04-26 600.00 600.85 573.60 578.55 0.0M
2022-04-25 604.90 604.90 589.65 592.05 0.0M
2022-04-22 593.05 612.00 593.05 604.00 0.0M
2022-04-21 607.30 609.00 593.20 597.05 0.0M
2022-04-20 601.00 619.30 595.50 601.30 0.0M
2022-04-19 618.45 629.00 604.70 610.45 0.0M
2022-04-18 610.50 622.00 607.00 618.30 0.0M
2022-04-13 614.60 626.45 606.65 609.20 0.0M
2022-04-12 607.50 626.35 595.00 614.60 0.0M
2022-04-11 614.90 614.90 604.75 607.50 0.0M
2022-04-08 596.45 614.00 592.30 602.75 0.0M
2022-04-07 603.00 610.00 590.45 593.30 0.0M
2022-04-06 605.00 613.50 600.75 606.25 0.0M
2022-04-05 581.50 604.00 580.05 601.45 0.0M
2022-04-04 583.20 594.00 577.00 578.50 0.0M
2022-04-01 554.90 589.35 546.40 583.60 0.0M
2022-03-31 546.00 553.15 543.20 546.25 0.0M
2022-03-30 539.30 553.55 539.30 549.20 0.0M
2022-03-29 533.85 549.80 533.85 538.85 0.0M
2022-03-28 539.70 540.05 530.00 533.15 0.0M
2022-03-25 567.80 567.80 540.00 542.45 0.0M
2022-03-24 550.25 563.50 550.00 561.05 0.0M
2022-03-23 546.70 560.00 545.50 550.20 0.0M
2022-03-22 551.05 552.45 543.20 545.45 0.0M
2022-03-21 545.00 565.20 540.90 552.60 0.0M
2022-03-17 528.05 558.75 525.00 550.40 0.0M
2022-03-16 516.10 525.95 511.50 523.05 0.0M
2022-03-15 519.00 524.85 506.25 509.60 0.0M
2022-03-14 520.20 525.00 513.80 519.55 0.0M
2022-03-11 521.65 525.20 515.00 517.05 0.0M
2022-03-10 537.15 537.15 519.80 523.25 0.0M
2022-03-09 528.25 542.00 525.10 529.05 0.0M
2022-03-08 514.00 529.10 496.60 528.25 0.0M
2022-03-07 487.00 507.65 468.00 499.00 0.0M
2022-03-04 479.00 497.10 474.65 488.40 0.0M
2022-03-03 482.80 495.25 482.00 483.85 0.0M
2022-03-02 488.00 490.90 476.70 479.95 0.0M
2022-02-28 484.00 488.45 473.60 485.90 0.0M
2022-02-25 500.00 514.00 481.50 483.25 0.0M
2022-02-24 500.00 502.55 481.60 484.15 0.0M
2022-02-23 533.20 533.20 505.10 506.15 0.0M
2022-02-22 499.00 511.75 494.00 509.05 0.0M
2022-02-21 508.00 525.25 497.10 511.25 0.0M
2022-02-18 514.15 520.20 508.80 511.20 0.0M
2022-02-17 516.50 524.25 511.05 514.15 0.0M
2022-02-16 522.00 522.90 514.00 518.60 0.0M
2022-02-15 512.00 518.35 495.00 512.40 0.0M
2022-02-14 504.00 521.95 499.00 512.25 0.0M
2022-02-11 526.00 529.05 501.05 510.40 0.0M
2022-02-10 551.65 551.65 524.60 526.20 0.0M
2022-02-09 533.10 535.70 527.00 529.60 0.0M
2022-02-08 541.40 541.95 528.55 532.50 0.0M
2022-02-07 549.00 550.00 537.95 539.00 0.0M
2022-02-04 552.00 555.20 547.85 549.20 0.0M
2022-02-03 564.75 564.75 547.05 552.05 0.0M
2022-02-02 570.75 570.75 551.00 553.40 0.0M
2022-02-01 558.45 573.65 555.80 562.45 0.0M
2022-01-31 564.95 564.95 547.55 550.95 0.0M
2022-01-28 555.25 567.30 551.05 552.20 0.0M
2022-01-27 540.00 554.20 539.95 551.50 0.0M
2022-01-25 535.00 552.70 534.80 546.10 0.0M
2022-01-24 559.00 563.50 544.90 549.75 0.0M
2022-01-21 554.60 581.90 536.00 567.20 0.0M
2022-01-20 565.30 565.30 551.10 552.85 0.0M
2022-01-19 568.80 571.20 556.00 560.20 0.0M
2022-01-18 560.50 576.00 560.50 563.70 0.0M
2022-01-17 553.25 563.00 550.70 560.00 0.0M
2022-01-14 542.50 569.00 541.75 553.25 0.0M
2022-01-13 541.00 550.50 534.00 541.30 0.0M
2022-01-12 540.00 542.65 533.45 535.65 0.0M
2022-01-11 538.40 543.50 533.70 536.55 0.0M
2022-01-10 548.45 548.45 535.25 538.10 0.0M
2022-01-07 527.15 547.95 527.15 534.30 0.0M
2022-01-06 543.00 557.50 535.85 543.30 0.0M
2022-01-05 556.70 565.95 545.70 549.70 0.0M
2022-01-04 576.30 576.30 561.10 564.50 0.0M
2022-01-03 574.85 577.70 561.00 572.80 0.0M