Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 59.99
+1.17 (1.99%)
At close: Jul 31, 2025
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -1.98% | 36,025 |
| Jul 31, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.99% | 1,552 |
| Jul 30, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 1.99% | 558 |
| Jul 29, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 2.00% | 687 |
| Jul 28, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.98% | 576 |
| Jul 25, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 1.99% | 947 |
| Jul 24, 2025 | 52.24 | 54.36 | 52.24 | 54.36 | 54.36 | 1.99% | 23,185 |
| Jul 23, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.99% | 3,338 |
| Jul 22, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -1.98% | 11,955 |
| Jul 21, 2025 | 55.56 | 55.56 | 55.48 | 55.48 | 55.48 | -2.00% | 19,538 |
| Jul 18, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -1.99% | 3,410 |
| Jul 17, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -1.99% | 1,535 |
| Jul 16, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -2.00% | 9,580 |
| Jul 15, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | -1.99% | 7,345 |
| Jul 14, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -2.00% | 2,043 |
| Jul 11, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.99% | 3,981 |
| Jul 10, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -1.99% | 7,243 |
| Jul 9, 2025 | 65.20 | 65.20 | 65.17 | 65.17 | 65.17 | -1.99% | 65,575 |
| Jul 8, 2025 | 66.00 | 66.53 | 65.51 | 66.49 | 66.49 | 4.92% | 45,673 |
| Jul 7, 2025 | 62.00 | 63.37 | 60.96 | 63.37 | 63.37 | 4.99% | 7,006 |
| Jul 4, 2025 | 58.97 | 60.93 | 56.11 | 60.36 | 60.36 | 4.02% | 41,354 |
| Jul 3, 2025 | 55.41 | 58.18 | 55.41 | 58.03 | 58.03 | 4.73% | 29,531 |
| Jul 2, 2025 | 54.39 | 56.15 | 50.81 | 55.41 | 55.41 | 3.61% | 88,373 |
| Jul 1, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 4.99% | 107,331 |
| Jun 30, 2025 | 50.90 | 50.94 | 50.90 | 50.94 | 50.94 | 4.99% | 30,417 |
| Jun 27, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 2.00% | 4,820 |
| Jun 26, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.99% | 7,147 |
| Jun 25, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.99% | 8,386 |
| Jun 24, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.98% | 3,765 |
| Jun 23, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 1.98% | 58,065 |
| Jun 20, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -1.98% | 4,338 |
| Jun 19, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -1.99% | 3,673 |
| Jun 18, 2025 | 46.57 | 46.57 | 45.77 | 45.77 | 45.77 | -1.99% | 17,755 |
| Jun 17, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -1.99% | 20,756 |
| Jun 16, 2025 | 48.45 | 48.45 | 47.65 | 47.65 | 47.65 | -2.00% | 7,056 |
| Jun 13, 2025 | 47.42 | 49.00 | 47.42 | 48.62 | 48.62 | 0.50% | 23,814 |
| Jun 12, 2025 | 46.50 | 48.38 | 46.50 | 48.38 | 48.38 | 1.98% | 52,286 |
| Jun 11, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -1.98% | 1,872 |
| Jun 10, 2025 | 49.87 | 49.87 | 48.40 | 48.40 | 48.40 | -1.98% | 3,733 |
| Jun 9, 2025 | 49.38 | 49.39 | 49.38 | 49.38 | 49.38 | -1.98% | 3,677 |
| Jun 6, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.98% | 15,679 |
| Jun 5, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -1.98% | 32,372 |
| Jun 4, 2025 | 52.49 | 52.49 | 52.44 | 52.44 | 52.44 | 1.88% | 69,322 |
| Jun 3, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 1.98% | 8,939 |
| Jun 2, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 1.98% | 17,897 |
| May 30, 2025 | 49.49 | 49.50 | 49.49 | 49.49 | 49.49 | -1.98% | 3,312 |
| May 29, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -2.00% | 4,970 |
| May 28, 2025 | 50.70 | 51.53 | 50.70 | 51.52 | 51.52 | -0.31% | 28,891 |
| May 27, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | -1.99% | 4,703 |
| May 26, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -1.99% | 22,447 |