Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 59.51
+2.83 (4.99%)
At close: Jan 22, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 55.85 | 59.51 | 55.85 | 59.51 | 59.51 | 4.99% | 1,799 |
| Jan 21, 2026 | 59.64 | 59.74 | 56.66 | 56.68 | 56.68 | -4.96% | 39,595 |
| Jan 20, 2026 | 62.77 | 62.99 | 59.64 | 59.64 | 59.64 | -4.99% | 18,132 |
| Jan 19, 2026 | 64.00 | 64.29 | 62.07 | 62.77 | 62.77 | -2.95% | 36,313 |
| Jan 16, 2026 | 68.00 | 69.65 | 64.61 | 64.68 | 64.68 | -4.90% | 154,249 |
| Jan 14, 2026 | 68.98 | 70.16 | 65.00 | 68.01 | 68.01 | 0.50% | 92,149 |
| Jan 13, 2026 | 69.99 | 70.59 | 66.00 | 67.67 | 67.67 | -2.39% | 135,386 |
| Jan 12, 2026 | 75.70 | 75.70 | 69.32 | 69.33 | 69.33 | -4.98% | 135,809 |
| Jan 9, 2026 | 77.49 | 79.83 | 72.78 | 72.96 | 72.96 | -4.76% | 144,354 |
| Jan 8, 2026 | 81.45 | 81.45 | 75.17 | 76.61 | 76.61 | -1.25% | 80,799 |
| Jan 7, 2026 | 75.79 | 77.58 | 73.89 | 77.58 | 77.58 | 4.99% | 17,334 |
| Jan 6, 2026 | 70.39 | 73.89 | 70.39 | 73.89 | 73.89 | 4.99% | 24,575 |
| Jan 5, 2026 | 73.74 | 76.79 | 70.25 | 70.38 | 70.38 | -4.81% | 61,324 |
| Jan 2, 2026 | 73.94 | 73.94 | 73.25 | 73.94 | 73.94 | 5.00% | 36,299 |
| Jan 1, 2026 | 66.00 | 70.42 | 65.09 | 70.42 | 70.42 | 4.99% | 23,462 |
| Dec 31, 2025 | 68.90 | 69.50 | 66.80 | 67.07 | 67.07 | -2.66% | 18,540 |
| Dec 30, 2025 | 69.25 | 71.00 | 68.90 | 68.90 | 68.90 | -4.99% | 115,336 |
| Dec 29, 2025 | 72.52 | 75.76 | 72.52 | 72.52 | 72.52 | -4.99% | 139,165 |
| Dec 26, 2025 | 79.00 | 80.00 | 75.79 | 76.33 | 76.33 | -4.31% | 98,411 |
| Dec 24, 2025 | 79.77 | 79.77 | 77.00 | 79.77 | 79.77 | 4.99% | 274,390 |
| Dec 23, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 4.99% | 217,901 |
| Dec 22, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 4.99% | 11,217 |
| Dec 19, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -1.99% | 6,518 |
| Dec 18, 2025 | 70.55 | 71.00 | 70.33 | 70.33 | 70.33 | -1.99% | 9,194 |
| Dec 17, 2025 | 72.60 | 72.60 | 71.76 | 71.76 | 71.76 | -1.16% | 7,156 |
| Dec 16, 2025 | 72.40 | 73.00 | 72.40 | 72.60 | 72.60 | -1.72% | 12,998 |
| Dec 15, 2025 | 75.00 | 75.00 | 73.87 | 73.87 | 73.87 | -1.99% | 4,867 |
| Dec 12, 2025 | 76.02 | 76.06 | 75.37 | 75.37 | 75.37 | -1.99% | 15,335 |
| Dec 11, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.99% | 2,446 |
| Dec 10, 2025 | 79.01 | 79.01 | 78.46 | 78.46 | 78.46 | -2.00% | 9,908 |
| Dec 9, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.00% | 8,303 |
| Dec 8, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -1.99% | 6,895 |
| Dec 5, 2025 | 83.35 | 83.35 | 83.00 | 83.35 | 83.35 | 1.99% | 48,901 |
| Dec 4, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -1.99% | 19,985 |
| Dec 3, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -2.00% | 1,294 |
| Dec 2, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.99% | 896 |
| Dec 1, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | -2.00% | 759 |
| Nov 28, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -1.99% | 2,202 |
| Nov 27, 2025 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | -2.00% | 2,464 |
| Nov 26, 2025 | 95.98 | 95.98 | 92.22 | 92.22 | 92.22 | -2.00% | 90,540 |
| Nov 25, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -2.00% | 642 |
| Nov 24, 2025 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | -1.99% | 278 |
| Nov 21, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | -1.99% | 572 |
| Nov 20, 2025 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -2.00% | 1,443 |
| Nov 19, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -2.00% | 25 |
| Nov 18, 2025 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | -2.00% | 268 |
| Nov 17, 2025 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | -1.99% | 475 |
| Nov 14, 2025 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | -2.00% | 5,960 |
| Nov 13, 2025 | 110.57 | 110.57 | 110.57 | 110.57 | 110.57 | -1.99% | 2,110 |
| Nov 12, 2025 | 110.30 | 112.82 | 108.00 | 112.82 | 112.82 | 5.00% | 37,808 |