Breaking News

Kaveri Seed Company Ltd Future - Jun 19

NSE

Add to/Remove from a Portfolio Add to Watchlist

Kaveri Seed Company historical data, for real-time data please try another search

466.00 0.00 0.00%

27/06 - Closed. ( Disclaimer )

Prev. Close: 466.00
Open: 469.05
Day's Range: 461.00 - 473.95

Type: Stock Future

Market: India

Underlying: Kaveri Seed

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Historical Data

KVRIc1:NS Historical Data

Get free historical data for KVRIc1:NS. You'll find the closing price, open, high, low, change and %change of the Kaveri Seed Company Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jun 27, 2019	467.75	469.05	473.95	461.00	409.50K	0.16%
Jun 26, 2019	467.00	471.00	473.95	448.50	891.00K	0.08%
Jun 25, 2019	466.65	457.65	474.25	455.10	475.50K	1.74%
Jun 24, 2019	458.65	463.00	465.20	450.20	435.00K	-0.73%
Jun 21, 2019	462.00	452.10	466.85	445.80	996.00K	2.38%
Jun 20, 2019	451.25	450.00	460.15	441.25	984.00K	1.53%
Jun 19, 2019	444.45	450.05	450.80	426.85	1.21M	-1.26%
Jun 18, 2019	450.10	465.05	474.50	447.15	996.00K	-4.44%
Jun 17, 2019	471.00	490.00	492.00	467.10	892.50K	-5.09%
Jun 14, 2019	496.25	494.20	506.45	492.00	954.00K	-2.17%
Jun 13, 2019	507.25	525.10	531.05	505.00	958.50K	-4.34%
Jun 12, 2019	530.25	519.55	536.70	518.60	547.50K	0.65%
Jun 11, 2019	526.85	525.15	531.50	516.55	400.50K	0.38%
Jun 10, 2019	524.85	543.00	549.00	523.00	745.50K	-1.42%
Jun 07, 2019	532.40	523.80	541.00	515.45	807.00K	1.40%
Jun 06, 2019	525.05	532.00	536.00	523.10	666.00K	-1.34%
Jun 04, 2019	532.20	522.00	543.00	522.00	882.00K	-1.01%
Jun 03, 2019	537.65	545.05	551.00	531.00	1.15M	-1.98%
May 31, 2019	548.50	544.40	551.20	535.05	966.00K	1.40%
May 30, 2019	540.95	533.20	544.70	528.00	436.50K	0.64%
May 29, 2019	537.50	524.10	548.00	524.10	1.18M	1.92%
May 28, 2019	527.35	498.40	545.40	496.90	2.14M	5.61%
May 27, 2019	499.35	490.20	505.85	489.65	1.03M	2.16%
May 24, 2019	488.80	470.50	491.40	468.25	682.50K	4.68%
May 23, 2019	466.95	476.00	482.90	462.85	585.00K	-2.46%
May 22, 2019	478.75	465.30	481.75	463.80	477.00K	2.76%
May 21, 2019	465.90	478.00	483.15	463.25	396.00K	-2.66%
May 20, 2019	478.65	468.65	482.50	454.75	694.50K	5.56%
May 17, 2019	453.45	437.60	456.20	437.60	423.00K	3.15%
May 16, 2019	439.60	440.00	445.45	434.10	382.50K	-6.02%

Highest: 551.20

Lowest: 426.85

Difference: 124.35

Average: 492.58

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Australia's comment guidelines and agree to the terms described.

I Agree

Kaveri Seed Company Futures Discussions

Write your thoughts about Kaveri Seed Company Ltd Future

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d70-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/ASX 200	7,793.30	+110.90	+1.44%
ASX 200 Futures	7,808.5	+74.0	+0.96%
ASX All Ordinaries	8,065.50	+113.20	+1.42%
US 500	5,191.3	+10.6	+0.20%
Dow Jones	38,899.16	+46.89	+0.12%
China A50 Futures	12,754.0	-3.0	-0.02%
Dollar Index	104.960	+0.041	+0.04%

Crude Oil WTI	78.17	-0.31	-0.40%
Natural Gas	2.204	+0.009	+0.41%
Gold	2,327.35	-3.85	-0.17%
Silver	27.635	+0.021	+0.08%
Copper	4.5907	-0.0243	-0.53%
US Sugar #11	19.74	+0.26	+1.33%
US Coffee C	195.70	+0.50	+0.26%

Australia 10Y	4.317	+0.005	+0.12%
Australia 5Y	4.011	+0.008	+0.20%
New Zealand 10Y	4.766	+0.013	+0.28%
U.S. 10Y	4.446	-0.041	-0.91%
Japan 10Y	0.862	-0.009	-1.03%
China 10Y	2.233	0.003	0.13%
Singapore 10Y	3.271	+0.014	+0.43%

CSL	279.56	+4.06	+1.47%
Woolworths	30.910	+0.420	+1.38%
ANZ Holdings	28.790	+0.020	+0.07%
Commonwealth Bank Australia	119.000	+2.410	+2.07%
Telstra Group	3.640	+0.050	+1.39%
National Australia Bank	34.140	-0.520	-1.50%
BHP Group Ltd	43.420	+0.670	+1.57%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Kaveri Seed Compa.	466.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Westpac Banking	27.890	+2.84%	13.85M
ANZ Holdings	28.790	+0.07%	10.81M
National Australia Bank	34.140	-1.50%	10.23M
BHP Group Ltd	43.420	+1.57%	8.12M
Commonwealth Bank Australia	119.000	+2.07%	2.72M
Macquarie	191.100	+2.46%	1.18M
CSL	279.56	+1.47%	730.83K

Name	Last	Chg. %	Vol.
OAR Resources	0.002	+100.00%	586.47K
Calmer Co International	0.006	+50.00%	23.22M
Dalaroo Metals	0.03	+50.00%	663.69K
Empire Resources Ltd	0.003	+50.00%	1.50M
Admiralty Resources	0.012	+50.00%	2.44M
Frugl	0.110	+41.03%	215.46K
Burley Minerals	0.07	+38.46%	634.80K

Name	Last	Chg. %	Vol.
Australian Potash	0.001	-75.00%	198.93M
AXP Energy	0.001	-50.00%	791.02K
Volt Power	0.001	-33.33%	720.00K
Peak Minerals	0.002	-33.33%	1.71M
Mount Ridley Mines Ltd	0.001	-33.33%	1.78M
Trinex Minerals	0.003	-25.00%	2.17M
Star Minerals	0.03	-25.00%	616.05K