Kavveri Defence & Wireless Technologies Limited KAVDEFENCE
NSE · India · Electronic Technology
INR 77.75-1.73 (-2.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 77.60 | -2.37% | INR 79.00 | INR 79.89 | INR 75.66 | 118.02K |
| 2026-09-30 | INR 79.48 | +3.37% | INR 77.94 | INR 80.50 | INR 76.00 | 101.00K |
| 2026-09-29 | INR 76.89 | -2.71% | INR 79.00 | INR 80.80 | INR 75.70 | 112.42K |
| 2026-09-28 | INR 79.03 | -4.02% | INR 82.70 | INR 82.70 | INR 78.65 | 142.75K |
| 2026-09-25 | INR 82.34 | -0.80% | INR 82.30 | INR 84.50 | INR 79.52 | 185.91K |
| 2026-09-24 | INR 83.00 | +0.79% | INR 81.90 | INR 86.46 | INR 79.00 | 572.71K |
| 2026-09-23 | INR 82.35 | +4.68% | INR 79.70 | INR 82.60 | INR 79.70 | 434.40K |
| 2026-09-22 | INR 78.67 | +3.64% | INR 75.70 | INR 79.50 | INR 75.70 | 379.52K |
| 2026-09-21 | INR 75.91 | +4.40% | INR 71.97 | INR 76.30 | INR 71.89 | 359.36K |
| 2026-09-18 | INR 72.71 | +1.49% | INR 70.70 | INR 74.98 | INR 68.06 | 225.97K |
| 2026-09-17 | INR 71.64 | -2.44% | INR 72.61 | INR 76.70 | INR 70.30 | 673.18K |
| 2026-09-16 | INR 73.43 | -2.31% | INR 74.72 | INR 79.90 | INR 70.11 | 1.47M |
| 2026-09-15 | INR 75.17 | +8.42% | INR 69.00 | INR 80.00 | INR 63.80 | 2.09M |
| 2026-09-14 | INR 69.33 | 0.00% | INR 69.33 | INR 69.33 | INR 69.33 | 0 |
| 2026-09-11 | INR 69.33 | -7.28% | INR 72.41 | INR 73.80 | INR 68.20 | 1.32M |
| 2026-09-10 | INR 74.77 | +18.33% | INR 63.00 | INR 75.82 | INR 61.00 | 2.36M |
| 2026-09-09 | INR 63.19 | -2.21% | INR 64.50 | INR 67.83 | INR 62.20 | 283.46K |
| 2026-09-08 | INR 64.62 | -2.84% | INR 67.98 | INR 68.50 | INR 63.00 | 521.57K |
| 2026-09-07 | INR 66.51 | -0.94% | INR 70.05 | INR 72.97 | INR 65.61 | 1.75M |
| 2026-09-04 | INR 67.14 | +19.57% | INR 56.95 | INR 67.38 | INR 56.78 | 1.51M |
| 2026-09-03 | INR 56.15 | +1.52% | INR 56.70 | INR 56.70 | INR 54.70 | 94.75K |
| 2026-09-02 | INR 55.31 | -1.32% | INR 55.75 | INR 56.78 | INR 55.00 | 61.69K |
| 2026-09-01 | INR 56.05 | -0.27% | INR 56.21 | INR 57.26 | INR 55.60 | 115.90K |
| 2026-08-31 | INR 56.20 | -1.78% | INR 57.00 | INR 57.88 | INR 55.80 | 92.10K |
| 2026-08-28 | INR 57.22 | -1.05% | INR 57.70 | INR 58.11 | INR 56.73 | 75.32K |
| 2026-08-27 | INR 57.83 | -0.99% | INR 58.65 | INR 60.30 | INR 57.50 | 77.15K |
| 2026-08-26 | INR 58.41 | -1.85% | INR 60.11 | INR 60.60 | INR 58.01 | 75.76K |
| 2026-08-25 | INR 59.51 | +4.18% | INR 57.20 | INR 62.09 | INR 56.80 | 311.83K |
| 2026-08-24 | INR 57.12 | +0.39% | INR 57.38 | INR 58.00 | INR 56.70 | 68.13K |
| 2026-08-21 | INR 56.90 | -0.56% | INR 57.00 | INR 58.52 | INR 56.50 | 108.66K |
| 2026-08-20 | INR 57.22 | +0.26% | INR 57.10 | INR 58.86 | INR 56.21 | 69.34K |
| 2026-08-19 | INR 57.07 | -0.80% | INR 59.29 | INR 59.29 | INR 56.11 | 137.08K |
| 2026-08-18 | INR 57.53 | +1.63% | INR 55.60 | INR 60.00 | INR 54.89 | 227.62K |
| 2026-08-17 | INR 56.61 | -0.61% | INR 56.96 | INR 56.96 | INR 54.16 | 153.36K |
| 2026-08-14 | INR 56.96 | -0.58% | INR 58.40 | INR 58.50 | INR 56.15 | 75.50K |
| 2026-08-13 | INR 57.29 | -2.22% | INR 58.00 | INR 59.20 | INR 56.90 | 71.61K |
| 2026-08-12 | INR 58.59 | -0.51% | INR 58.95 | INR 60.97 | INR 57.71 | 89.44K |
| 2026-08-11 | INR 58.89 | -2.27% | INR 60.70 | INR 60.70 | INR 58.00 | 91.70K |
| 2026-08-10 | INR 60.26 | +5.91% | INR 56.60 | INR 62.50 | INR 55.71 | 337.82K |
| 2026-08-07 | INR 56.90 | -0.45% | INR 57.01 | INR 58.18 | INR 56.65 | 93.92K |
| 2026-08-06 | INR 57.16 | -0.30% | INR 57.85 | INR 58.19 | INR 56.51 | 95.35K |
| 2026-08-05 | INR 57.33 | +0.26% | INR 57.38 | INR 58.00 | INR 56.00 | 76.62K |
| 2026-08-04 | INR 57.18 | -2.29% | INR 57.87 | INR 58.90 | INR 57.00 | 66.44K |
| 2026-08-03 | INR 58.52 | +2.47% | INR 56.71 | INR 59.71 | INR 56.71 | 117.41K |
| 2026-07-31 | INR 57.11 | +1.95% | INR 57.99 | INR 57.99 | INR 55.05 | 60.90K |
| 2026-07-30 | INR 56.02 | -0.71% | INR 57.40 | INR 57.86 | INR 55.65 | 82.41K |
| 2026-07-29 | INR 56.42 | +0.02% | INR 57.33 | INR 57.50 | INR 56.00 | 51.93K |
| 2026-07-28 | INR 56.41 | -1.67% | INR 57.37 | INR 58.30 | INR 56.00 | 48.19K |
| 2026-07-27 | INR 57.37 | +0.54% | INR 56.51 | INR 58.59 | INR 56.51 | 45.79K |
| 2026-07-24 | INR 57.06 | +0.19% | INR 57.40 | INR 57.40 | INR 55.25 | 56.77K |
| 2026-07-23 | INR 56.95 | -1.33% | INR 57.53 | INR 58.98 | INR 56.50 | 48.46K |
| 2026-07-22 | INR 57.72 | -1.55% | INR 58.64 | INR 59.21 | INR 57.00 | 51.68K |
| 2026-07-21 | INR 58.63 | +0.09% | INR 60.75 | INR 60.75 | INR 58.25 | 60.88K |
| 2026-07-20 | INR 58.58 | -1.76% | INR 59.95 | INR 59.95 | INR 57.41 | 103.94K |
| 2026-07-17 | INR 59.63 | +0.76% | INR 60.00 | INR 60.00 | INR 58.50 | 53.20K |
| 2026-07-16 | INR 59.18 | -1.14% | INR 59.86 | INR 61.60 | INR 58.75 | 88.42K |
| 2026-07-15 | INR 59.86 | -0.56% | INR 61.20 | INR 61.20 | INR 59.68 | 63.77K |
| 2026-07-14 | INR 60.20 | -2.38% | INR 61.00 | INR 61.90 | INR 58.71 | 114.78K |
| 2026-07-13 | INR 61.67 | -1.88% | INR 62.51 | INR 63.39 | INR 60.61 | 79.81K |
| 2026-07-10 | INR 62.85 | +1.27% | INR 63.00 | INR 63.58 | INR 61.80 | 68.73K |
| 2026-07-09 | INR 62.06 | +0.37% | INR 61.31 | INR 64.50 | INR 61.31 | 86.47K |
| 2026-07-08 | INR 61.83 | -1.25% | INR 62.49 | INR 64.19 | INR 61.26 | 82.41K |
| 2026-07-07 | INR 62.61 | -1.56% | INR 64.60 | INR 64.60 | INR 62.13 | 80.17K |
| 2026-07-06 | INR 63.60 | -0.02% | INR 63.00 | INR 65.50 | INR 62.42 | 100.38K |
| 2026-07-03 | INR 63.61 | -0.92% | INR 63.59 | INR 65.48 | INR 63.00 | 90.06K |
| 2026-07-02 | INR 64.20 | +0.49% | INR 64.90 | INR 65.39 | INR 63.55 | 119.79K |
| 2026-07-01 | INR 63.89 | +0.49% | INR 63.50 | INR 65.59 | INR 62.50 | 58.43K |
| 2026-06-30 | INR 63.58 | -1.10% | INR 64.00 | INR 66.09 | INR 62.50 | 89.87K |
| 2026-06-29 | INR 64.29 | +0.77% | INR 63.51 | INR 64.94 | INR 63.19 | 94.63K |
| 2026-06-26 | INR 63.80 | 0.00% | INR 63.80 | INR 63.80 | INR 63.80 | 0 |
| 2026-06-25 | INR 63.80 | -1.63% | INR 64.35 | INR 66.00 | INR 63.11 | 227.79K |
| 2026-06-24 | INR 64.86 | -2.58% | INR 67.89 | INR 67.89 | INR 64.12 | 121.73K |
| 2026-06-23 | INR 66.58 | -2.32% | INR 69.80 | INR 70.82 | INR 66.00 | 209.30K |
| 2026-06-22 | INR 68.16 | +4.94% | INR 64.80 | INR 70.89 | INR 64.80 | 422.76K |
| 2026-06-19 | INR 64.95 | -1.64% | INR 67.41 | INR 67.41 | INR 64.02 | 141.11K |
| 2026-06-18 | INR 66.03 | +4.66% | INR 63.38 | INR 68.40 | INR 62.52 | 339.10K |
| 2026-06-17 | INR 63.09 | +1.20% | INR 62.98 | INR 63.79 | INR 62.00 | 106.87K |
| 2026-06-16 | INR 62.34 | +0.34% | INR 62.75 | INR 65.25 | INR 61.95 | 96.68K |
| 2026-06-15 | INR 62.13 | +2.81% | INR 61.44 | INR 63.40 | INR 61.03 | 156.27K |
| 2026-06-12 | INR 60.43 | +2.27% | INR 59.85 | INR 61.00 | INR 59.26 | 62.55K |
| 2026-06-11 | INR 59.09 | -0.10% | INR 59.44 | INR 60.45 | INR 58.43 | 55.38K |
| 2026-06-10 | INR 59.15 | -2.13% | INR 61.90 | INR 61.90 | INR 58.50 | 89.19K |
| 2026-06-09 | INR 60.44 | +1.10% | INR 59.51 | INR 61.45 | INR 59.51 | 80.65K |
| 2026-06-08 | INR 59.78 | -3.13% | INR 61.51 | INR 62.52 | INR 59.21 | 155.82K |
| 2026-06-05 | INR 61.71 | -2.57% | INR 65.40 | INR 66.30 | INR 61.02 | 237.60K |
| 2026-06-04 | INR 63.34 | +4.99% | INR 62.00 | INR 63.34 | INR 61.35 | 114.47K |
| 2026-06-03 | INR 60.33 | -1.73% | INR 60.17 | INR 62.45 | INR 59.63 | 96.35K |
| 2026-06-02 | INR 61.39 | +1.44% | INR 59.05 | INR 62.74 | INR 58.00 | 155.41K |
| 2026-06-01 | INR 60.52 | -4.99% | INR 60.52 | INR 62.39 | INR 60.52 | 269.11K |
| 2026-05-29 | INR 63.70 | -2.35% | INR 65.24 | INR 66.38 | INR 63.00 | 90.46K |