Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 78.80
+3.75 (5.00%)
At close: Sep 4, 2025
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 82.38 | 82.74 | 81.56 | 82.74 | 82.74 | 5.00% | 57,572 |
| Sep 4, 2025 | 74.70 | 78.80 | 71.30 | 78.80 | 78.80 | 5.00% | 107,519 |
| Sep 3, 2025 | 75.05 | 75.05 | 72.15 | 75.05 | 75.05 | 4.99% | 185,169 |
| Sep 2, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 4.99% | 26,692 |
| Sep 1, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 5.00% | 38,585 |
| Aug 29, 2025 | 59.00 | 64.84 | 59.00 | 64.84 | 64.84 | 4.99% | 66,405 |
| Aug 28, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -5.00% | 3,209 |
| Aug 26, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -5.00% | 3,854 |
| Aug 25, 2025 | 69.60 | 69.60 | 68.43 | 68.43 | 68.43 | -5.00% | 15,575 |
| Aug 22, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | 5.00% | 143,738 |
| Aug 21, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 4.99% | 113,130 |
| Aug 20, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 5.00% | 54,364 |
| Aug 19, 2025 | 59.27 | 62.23 | 57.00 | 62.23 | 62.23 | 4.99% | 44,329 |
| Aug 18, 2025 | 57.90 | 59.36 | 53.72 | 59.27 | 59.27 | 4.83% | 45,032 |
| Aug 14, 2025 | 56.00 | 56.54 | 55.33 | 56.54 | 56.54 | 1.98% | 11,313 |
| Aug 13, 2025 | 55.00 | 55.44 | 55.00 | 55.44 | 55.44 | 1.99% | 4,914 |
| Aug 12, 2025 | 53.92 | 54.36 | 53.92 | 54.36 | 54.36 | -1.20% | 11,130 |
| Aug 11, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -2.00% | 3,150 |
| Aug 8, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -1.99% | 1,874 |
| Aug 7, 2025 | 57.00 | 57.60 | 57.00 | 57.28 | 57.28 | 1.42% | 21,664 |
| Aug 6, 2025 | 56.48 | 56.48 | 55.36 | 56.48 | 56.48 | - | 13,733 |
| Aug 5, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -2.00% | 4,428 |
| Aug 4, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -1.99% | 24,162 |
| 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 |