Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 61.80
-1.43 (-2.26%)
At close: Jun 5, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 66.63 | 66.63 | 61.50 | 61.80 | 61.80 | -2.26% | 27,348 |
| Jun 4, 2026 | 62.35 | 63.23 | 61.14 | 63.23 | 63.23 | 5.00% | 24,956 |
| Jun 3, 2026 | 60.55 | 62.21 | 59.90 | 60.22 | 60.22 | -1.76% | 7,214 |
| Jun 2, 2026 | 59.99 | 63.01 | 58.08 | 61.30 | 61.30 | 1.32% | 29,804 |
| Jun 1, 2026 | 60.50 | 62.45 | 60.50 | 60.50 | 60.50 | -4.99% | 26,595 |
| May 29, 2026 | 65.43 | 66.47 | 63.20 | 63.68 | 63.68 | -2.20% | 7,731 |
| May 27, 2026 | 66.02 | 67.84 | 64.92 | 65.11 | 65.11 | -2.84% | 18,525 |
| May 26, 2026 | 66.28 | 68.80 | 64.94 | 67.01 | 67.01 | 1.10% | 14,559 |
| May 25, 2026 | 62.46 | 66.28 | 62.46 | 66.28 | 66.28 | 4.99% | 60,829 |
| May 22, 2026 | 63.84 | 63.84 | 62.06 | 63.13 | 63.13 | 0.91% | 9,060 |
| May 21, 2026 | 61.55 | 65.30 | 61.55 | 62.56 | 62.56 | 0.51% | 11,585 |
| May 20, 2026 | 63.89 | 64.49 | 62.00 | 62.24 | 62.24 | -0.88% | 6,303 |
| May 19, 2026 | 60.23 | 62.79 | 60.23 | 62.79 | 62.79 | 5.00% | 4,615 |
| May 18, 2026 | 61.00 | 62.00 | 59.20 | 59.80 | 59.80 | -3.75% | 9,297 |
| May 15, 2026 | 64.95 | 64.95 | 62.00 | 62.13 | 62.13 | -1.38% | 7,471 |
| May 14, 2026 | 64.00 | 65.80 | 62.05 | 63.00 | 63.00 | -2.11% | 13,416 |
| May 13, 2026 | 61.06 | 65.50 | 60.15 | 64.36 | 64.36 | 2.34% | 25,476 |
| May 12, 2026 | 62.89 | 65.00 | 62.89 | 62.89 | 62.89 | -4.99% | 8,072 |
| May 11, 2026 | 67.50 | 67.98 | 66.19 | 66.19 | 66.19 | -4.99% | 9,121 |
| May 8, 2026 | 70.66 | 70.66 | 66.20 | 69.67 | 69.67 | 3.52% | 59,886 |
| May 7, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 4.99% | 25,771 |
| May 6, 2026 | 61.15 | 64.10 | 61.00 | 64.10 | 64.10 | 5.00% | 30,267 |
| May 5, 2026 | 62.95 | 62.95 | 60.15 | 61.05 | 61.05 | -1.79% | 9,089 |
| May 4, 2026 | 65.01 | 65.99 | 61.50 | 62.16 | 62.16 | -2.48% | 6,400 |
| Apr 30, 2026 | 65.80 | 66.00 | 63.37 | 63.74 | 63.74 | -4.44% | 7,141 |
| Apr 29, 2026 | 67.15 | 67.48 | 64.40 | 66.70 | 66.70 | 3.30% | 25,008 |
| Apr 28, 2026 | 65.70 | 67.40 | 64.11 | 64.57 | 64.57 | -0.20% | 5,520 |
| Apr 27, 2026 | 67.00 | 67.00 | 64.10 | 64.70 | 64.70 | -0.32% | 21,329 |
| Apr 24, 2026 | 66.21 | 68.00 | 64.11 | 64.91 | 64.91 | -2.79% | 8,031 |
| Apr 23, 2026 | 66.00 | 70.10 | 66.00 | 66.77 | 66.77 | -2.20% | 19,960 |
| Apr 22, 2026 | 67.75 | 70.00 | 66.25 | 68.27 | 68.27 | -1.24% | 15,868 |
| Apr 21, 2026 | 69.29 | 70.95 | 67.15 | 69.13 | 69.13 | 0.25% | 20,211 |
| Apr 20, 2026 | 72.65 | 72.65 | 67.77 | 68.96 | 68.96 | -3.32% | 35,320 |
| Apr 17, 2026 | 69.00 | 71.33 | 68.61 | 71.33 | 71.33 | 4.99% | 22,438 |
| Apr 16, 2026 | 67.00 | 67.94 | 66.00 | 67.94 | 67.94 | 4.99% | 37,622 |
| Apr 15, 2026 | 62.19 | 64.71 | 62.11 | 64.71 | 64.71 | 5.00% | 7,306 |
| Apr 13, 2026 | 62.95 | 62.95 | 61.10 | 61.63 | 61.63 | -3.97% | 13,244 |
| Apr 10, 2026 | 62.00 | 64.18 | 62.00 | 64.18 | 64.18 | 4.99% | 17,945 |
| Apr 9, 2026 | 61.13 | 61.13 | 60.10 | 61.13 | 61.13 | 5.00% | 12,084 |
| Apr 8, 2026 | 58.20 | 58.22 | 57.05 | 58.22 | 58.22 | 5.00% | 12,896 |
| Apr 7, 2026 | 55.20 | 57.55 | 54.25 | 55.45 | 55.45 | 0.11% | 7,794 |
| Apr 6, 2026 | 57.38 | 57.38 | 54.65 | 55.39 | 55.39 | -2.19% | 8,342 |
| Apr 2, 2026 | 55.00 | 56.63 | 53.00 | 56.63 | 56.63 | 4.99% | 12,552 |
| Apr 1, 2026 | 52.93 | 53.94 | 52.00 | 53.94 | 53.94 | 4.98% | 15,208 |
| Mar 30, 2026 | 52.15 | 53.50 | 51.05 | 51.38 | 51.38 | -4.37% | 23,636 |
| Mar 27, 2026 | 57.86 | 57.86 | 53.71 | 53.73 | 53.73 | -4.95% | 32,649 |
| Mar 25, 2026 | 57.70 | 60.00 | 55.82 | 56.53 | 56.53 | -3.78% | 22,268 |
| Mar 24, 2026 | 58.10 | 59.89 | 57.10 | 58.75 | 58.75 | 2.09% | 10,394 |
| Mar 23, 2026 | 60.00 | 60.00 | 57.15 | 57.55 | 57.55 | -4.32% | 11,926 |
| Mar 20, 2026 | 60.98 | 63.00 | 60.10 | 60.15 | 60.15 | -0.63% | 6,530 |