Kaveri Seed

KVRI
🏛️ india →
1,058.25
Last Update: 2025-09-29
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
2023-12-29 615.85 617.45 609.45 612.95 0.0M
2023-12-28 614.00 620.00 610.00 611.50 0.0M
2023-12-27 616.00 627.00 600.65 611.05 0.0M
2023-12-26 612.10 624.70 611.30 617.05 0.0M
2023-12-22 613.60 625.30 608.20 611.85 0.0M
2023-12-21 606.40 615.65 601.90 610.20 0.0M
2023-12-20 634.20 634.20 605.45 609.90 0.0M
2023-12-19 613.25 642.00 613.25 626.55 0.0M
2023-12-18 618.25 618.25 606.00 613.60 0.0M
2023-12-15 606.70 615.00 606.00 609.30 0.0M
2023-12-14 613.25 616.30 606.60 607.45 0.0M
2023-12-13 603.45 613.15 602.80 611.55 0.0M
2023-12-12 616.20 621.65 604.95 606.55 0.0M
2023-12-11 607.10 615.35 604.85 612.65 0.0M
2023-12-08 614.95 619.85 604.25 607.05 0.0M
2023-12-07 614.40 623.50 605.60 609.85 0.0M
2023-12-06 622.95 624.20 616.25 621.95 0.0M
2023-12-05 604.00 626.70 603.45 618.40 0.0M
2023-12-04 604.90 605.55 596.15 601.25 0.0M
2023-12-01 613.75 614.00 590.00 599.35 0.0M
2023-11-30 590.05 612.75 590.05 606.05 0.0M
2023-11-29 584.90 594.35 584.90 591.35 0.0M
2023-11-28 592.60 595.55 586.10 589.25 0.0M
2023-11-24 592.60 595.35 588.05 592.05 0.0M
2023-11-23 585.00 593.40 583.00 591.80 0.0M
2023-11-22 595.00 595.00 583.00 586.35 0.0M
2023-11-21 581.00 593.75 581.00 589.95 0.0M
2023-11-20 596.65 596.70 584.00 588.85 0.0M
2023-11-17 614.70 614.70 591.40 598.75 0.0M
2023-11-16 628.80 628.80 601.55 605.45 0.0M
2023-11-15 612.70 637.45 610.55 619.30 0.0M
2023-11-13 611.70 614.10 601.80 607.85 0.0M
2023-11-12 612.95 614.45 605.45 611.45 0.0M
2023-11-10 605.05 616.00 597.75 602.65 0.0M
2023-11-09 623.55 623.55 604.05 607.00 0.0M
2023-11-08 619.85 638.90 606.90 611.30 0.0M
2023-11-07 616.75 623.95 608.70 611.90 0.0M
2023-11-06 625.45 626.40 617.25 618.10 0.0M
2023-11-03 617.45 624.00 612.00 620.55 0.0M
2023-11-02 608.05 629.00 606.15 607.95 0.0M
2023-11-01 621.00 640.10 605.00 606.65 0.0M
2023-10-31 634.70 639.15 615.85 619.70 0.0M
2023-10-30 632.30 644.00 626.15 628.15 0.0M
2023-10-27 623.00 646.10 623.00 629.40 0.0M
2023-10-26 637.00 637.00 608.00 620.00 0.0M
2023-10-25 641.60 661.55 631.45 636.45 0.0M
2023-10-23 642.00 664.10 620.90 642.90 0.0M
2023-10-20 671.15 677.40 635.00 641.65 0.0M
2023-10-19 654.65 691.50 643.25 671.15 0.0M
2023-10-18 648.95 649.65 634.70 648.35 0.0M
2023-10-17 641.45 666.40 635.15 638.30 0.0M
2023-10-16 639.95 642.50 624.90 630.80 0.0M
2023-10-13 585.00 655.20 585.00 635.45 0.1M
2023-10-12 599.95 602.00 589.00 590.85 0.0M
2023-10-11 595.90 600.95 586.10 590.85 0.0M
2023-10-10 595.00 595.15 587.65 592.55 0.0M
2023-10-09 570.00 599.95 570.00 584.40 0.0M
2023-10-06 614.30 614.30 599.10 602.60 0.0M
2023-10-05 603.70 608.25 598.00 599.20 0.0M
2023-10-04 610.00 613.50 591.40 599.10 0.0M
2023-10-03 599.85 610.00 588.55 607.45 0.0M
2023-09-29 593.05 609.45 593.05 601.80 0.0M
2023-09-28 619.15 626.45 599.70 601.85 0.0M
2023-09-27 633.60 633.60 614.80 620.30 0.0M
2023-09-26 635.45 644.20 621.00 623.50 0.0M
2023-09-25 640.00 643.95 631.50 636.40 0.0M
2023-09-22 606.05 644.30 606.05 632.20 0.0M
2023-09-21 624.40 635.00 613.50 617.55 0.0M
2023-09-20 600.05 626.00 600.00 624.35 0.0M
2023-09-18 609.95 622.45 602.00 607.40 0.0M
2023-09-15 569.35 610.00 569.30 605.45 0.0M
2023-09-14 560.05 582.70 560.05 568.25 0.0M
2023-09-13 561.50 573.55 555.10 561.45 0.0M
2023-09-12 580.10 595.15 552.00 556.90 0.0M
2023-09-11 578.55 590.00 574.35 579.40 0.0M
2023-09-08 585.90 588.50 563.00 568.10 0.0M
2023-09-07 585.55 592.65 580.80 584.20 0.0M
2023-09-06 587.20 590.85 582.35 583.70 0.0M
2023-09-05 550.35 594.90 550.30 587.15 0.1M
2023-09-04 542.05 551.95 542.05 547.90 0.0M
2023-09-01 545.00 557.15 544.00 544.95 0.0M
2023-08-31 546.30 557.00 540.00 547.35 0.0M
2023-08-30 550.00 550.00 537.90 545.55 0.0M
2023-08-29 550.45 550.50 541.80 545.00 0.0M
2023-08-28 553.95 554.35 543.30 544.20 0.0M
2023-08-25 536.00 556.30 536.00 550.80 0.0M
2023-08-24 553.40 559.00 542.00 544.10 0.0M
2023-08-23 548.15 561.95 540.85 545.90 0.0M
2023-08-22 545.05 562.75 541.00 543.00 0.0M
2023-08-21 546.00 560.25 537.45 543.50 0.0M
2023-08-18 564.55 568.50 551.50 552.35 0.0M
2023-08-17 581.55 581.55 561.65 564.10 0.0M
2023-08-16 557.95 594.20 552.00 577.30 0.0M
2023-08-14 565.00 581.60 544.45 555.85 0.0M
2023-08-11 583.75 586.60 572.05 574.35 0.0M
2023-08-10 580.00 586.65 563.10 582.50 0.0M
2023-08-09 575.45 575.50 560.10 562.05 0.0M
2023-08-08 561.10 589.15 561.10 573.75 0.0M
2023-08-07 561.85 593.90 561.85 580.60 0.0M
2023-08-04 564.70 584.35 564.70 572.75 0.0M
2023-08-03 559.40 571.90 558.00 563.65 0.0M
2023-08-02 569.15 574.35 556.00 558.20 0.0M
2023-08-01 581.95 583.75 567.30 570.60 0.0M
2023-07-31 569.00 585.20 569.00 583.00 0.0M
2023-07-28 564.50 573.50 560.65 569.55 0.0M
2023-07-27 581.90 586.40 564.70 566.90 0.0M
2023-07-26 565.05 575.15 562.05 567.10 0.0M
2023-07-25 564.50 567.95 559.05 562.20 0.0M
2023-07-24 570.00 574.20 561.50 564.85 0.0M
2023-07-21 566.00 574.85 566.00 573.70 0.0M
2023-07-20 580.00 580.00 569.00 569.75 0.0M
2023-07-19 568.00 585.60 568.00 578.45 0.0M
2023-07-18 577.70 579.65 566.00 568.45 0.0M
2023-07-17 590.55 590.55 573.25 578.30 0.0M
2023-07-14 575.95 589.95 574.95 579.10 0.0M
2023-07-13 559.30 591.00 556.70 570.20 0.0M
2023-07-12 565.00 571.95 557.65 559.90 0.0M
2023-07-11 552.35 574.35 551.80 568.35 0.0M
2023-07-10 555.00 563.40 546.55 550.05 0.0M
2023-07-07 558.30 570.00 546.85 559.65 0.0M
2023-07-06 577.40 577.40 557.50 564.50 0.0M
2023-07-05 567.50 580.00 556.05 577.40 0.0M
2023-07-04 511.05 583.00 510.80 573.65 0.1M
2023-07-03 509.95 514.00 508.65 511.10 0.0M
2023-06-30 509.00 512.30 508.05 509.90 0.0M
2023-06-28 506.45 513.00 504.60 509.30 0.0M
2023-06-27 514.35 515.35 500.00 504.05 0.0M
2023-06-26 505.00 517.00 502.45 512.35 0.0M
2023-06-23 508.85 510.60 500.15 502.10 0.0M
2023-06-22 512.50 513.30 508.00 509.25 0.0M
2023-06-21 509.80 519.00 508.05 511.90 0.0M
2023-06-20 508.20 512.10 506.00 509.70 0.0M
2023-06-19 511.00 514.35 508.00 508.70 0.0M
2023-06-16 510.90 512.75 507.25 511.00 0.0M
2023-06-15 508.00 511.00 505.20 508.00 0.0M
2023-06-14 518.45 518.45 506.00 506.85 0.0M
2023-06-13 518.95 518.95 505.60 516.60 0.0M
2023-06-12 519.15 520.05 512.10 513.75 0.0M
2023-06-09 523.50 527.00 517.60 518.70 0.0M
2023-06-08 516.50 524.65 514.65 517.25 0.0M
2023-06-07 514.80 516.10 508.55 514.20 0.0M
2023-06-06 513.70 517.70 508.10 514.35 0.0M
2023-06-05 519.90 519.90 509.00 515.05 0.0M
2023-06-02 503.25 513.00 501.80 511.60 0.0M
2023-06-01 509.95 509.95 503.25 503.80 0.0M
2023-05-31 510.80 510.80 500.15 503.05 0.0M
2023-05-30 513.20 515.50 506.60 509.50 0.0M
2023-05-29 513.05 517.90 509.90 511.95 0.0M
2023-05-26 521.20 521.20 511.15 512.95 0.0M
2023-05-25 514.00 523.50 514.00 521.60 0.0M
2023-05-24 518.75 518.75 512.60 514.15 0.0M
2023-05-23 513.70 526.50 503.20 522.35 0.0M
2023-05-22 514.95 517.40 512.60 513.55 0.0M
2023-05-19 521.55 522.30 511.30 513.90 0.0M
2023-05-18 515.10 527.35 515.10 520.60 0.0M
2023-05-17 510.70 515.35 508.55 510.20 0.0M
2023-05-16 518.15 520.95 505.40 511.10 0.0M
2023-05-15 515.30 521.45 515.25 519.20 0.0M
2023-05-12 525.40 526.90 522.35 522.40 0.0M
2023-05-11 525.00 526.90 522.05 524.25 0.0M
2023-05-10 524.05 524.65 521.25 523.70 0.0M
2023-05-09 530.15 543.00 516.35 521.00 0.0M
2023-05-08 524.60 530.10 524.50 529.95 0.0M
2023-05-05 527.60 533.45 523.05 523.65 0.0M
2023-05-04 532.00 535.00 525.65 533.45 0.0M
2023-05-03 518.55 534.75 518.55 532.05 0.0M
2023-05-02 524.55 534.90 523.20 525.15 0.0M
2023-04-28 537.10 537.15 526.05 531.60 0.0M
2023-04-27 532.00 541.75 531.05 534.85 0.0M
2023-04-26 514.10 533.50 514.00 531.30 0.0M
2023-04-25 512.10 516.90 512.05 515.25 0.0M
2023-04-24 511.40 516.45 508.60 512.00 0.0M
2023-04-21 516.60 517.50 508.00 514.05 0.0M
2023-04-20 517.30 519.95 513.60 515.15 0.0M
2023-04-19 509.75 519.50 506.90 517.30 0.0M
2023-04-18 513.00 517.30 508.10 511.20 0.0M
2023-04-17 507.80 519.40 505.50 515.35 0.0M
2023-04-13 495.70 518.10 495.70 515.60 0.0M
2023-04-12 505.45 507.00 497.55 501.80 0.0M
2023-04-11 487.30 505.40 487.30 503.55 0.0M
2023-04-10 485.65 488.45 481.95 486.20 0.0M
2023-04-06 492.35 492.35 484.00 485.65 0.0M
2023-04-05 484.35 496.40 480.80 491.20 0.0M
2023-04-03 485.90 485.90 476.75 483.45 0.0M
2023-03-31 488.45 490.75 473.00 476.80 0.0M
2023-03-29 489.00 492.25 478.15 482.70 0.0M
2023-03-28 500.05 503.75 486.00 489.40 0.0M
2023-03-27 511.70 514.10 500.00 501.70 0.0M
2023-03-24 527.75 527.75 511.10 513.35 0.0M
2023-03-23 516.70 530.00 516.65 525.30 0.0M
2023-03-22 523.00 523.00 513.95 516.80 0.0M
2023-03-21 519.50 519.70 512.60 516.75 0.0M
2023-03-20 528.00 529.60 511.50 515.50 0.0M
2023-03-17 524.65 532.45 522.40 526.15 0.0M
2023-03-16 520.10 530.00 516.00 520.50 0.0M
2023-03-15 523.00 532.60 520.05 522.10 0.0M
2023-03-14 532.75 542.00 520.65 523.95 0.0M
2023-03-13 556.65 565.00 526.75 532.80 0.0M
2023-03-10 565.00 575.00 555.00 565.55 0.0M
2023-03-09 545.55 570.00 540.45 564.60 0.0M
2023-03-08 540.00 549.50 537.85 546.45 0.0M
2023-03-06 540.00 546.00 536.00 543.00 0.0M
2023-03-03 547.05 552.40 534.20 540.55 0.0M
2023-03-02 543.90 548.40 537.25 542.85 0.0M
2023-03-01 515.75 545.00 515.75 537.25 0.0M
2023-02-28 511.10 528.90 511.10 516.50 0.0M
2023-02-27 521.95 523.85 511.50 514.35 0.0M
2023-02-24 525.85 528.10 521.10 522.60 0.0M
2023-02-23 525.40 534.55 520.70 525.05 0.0M
2023-02-22 515.05 527.00 515.05 525.80 0.0M
2023-02-21 533.00 533.70 523.60 523.75 0.0M
2023-02-20 537.35 541.15 530.70 531.70 0.0M
2023-02-17 544.45 546.70 534.00 537.25 0.0M
2023-02-16 533.50 547.15 533.25 545.20 0.0M
2023-02-15 536.55 539.95 530.95 537.55 0.0M
2023-02-14 542.65 546.00 534.60 539.25 0.0M
2023-02-13 535.00 544.90 531.55 541.75 0.0M
2023-02-10 512.45 530.00 512.45 529.20 0.0M
2023-02-09 526.15 526.15 505.75 512.40 0.0M
2023-02-08 517.55 519.55 508.00 508.15 0.0M
2023-02-07 510.40 522.00 510.35 516.40 0.0M
2023-02-06 511.55 525.00 510.00 511.15 0.0M
2023-02-03 529.65 538.35 518.00 519.75 0.0M
2023-02-02 514.35 538.00 509.80 528.05 0.0M
2023-02-01 539.95 558.45 508.80 514.35 0.0M
2023-01-31 502.80 533.75 502.80 526.35 0.0M
2023-01-30 511.70 511.70 500.00 503.85 0.0M
2023-01-27 517.25 518.20 502.30 511.80 0.0M
2023-01-25 534.75 534.75 511.60 513.80 0.0M
2023-01-24 508.05 533.95 503.05 529.20 0.0M
2023-01-23 512.95 513.80 502.50 512.35 0.0M
2023-01-20 502.00 506.10 499.10 501.85 0.0M
2023-01-19 504.45 508.25 501.70 505.20 0.0M
2023-01-18 503.90 512.55 501.45 503.40 0.0M
2023-01-17 512.05 512.05 501.85 503.35 0.0M
2023-01-16 514.20 514.20 505.55 512.45 0.0M
2023-01-13 505.05 511.35 501.50 504.45 0.0M
2023-01-12 509.05 510.70 503.00 505.45 0.0M
2023-01-11 507.05 517.15 507.05 510.80 0.0M
2023-01-10 508.70 516.50 503.60 509.15 0.0M
2023-01-09 513.85 523.10 513.00 515.80 0.0M
2023-01-06 509.15 525.00 509.15 513.85 0.0M
2023-01-05 502.85 519.60 502.85 514.45 0.0M
2023-01-04 507.60 518.65 507.60 516.75 0.0M
2023-01-03 513.05 516.35 508.60 512.95 0.0M
2023-01-02 510.45 520.00 510.45 513.20 0.0M