Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 84.94
+4.04 (4.99%)
At close: Oct 6, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 4.99% | 18,025 |
| Oct 5, 2026 | 78.00 | 80.90 | 75.01 | 80.90 | 80.90 | 5.00% | 9,417 |
| Oct 1, 2026 | 80.25 | 80.25 | 75.37 | 77.05 | 77.05 | -2.03% | 10,062 |
| Sep 30, 2026 | 77.97 | 80.66 | 74.15 | 78.65 | 78.65 | 2.38% | 28,384 |
| Sep 29, 2026 | 76.55 | 80.45 | 75.81 | 76.82 | 76.82 | -3.73% | 31,447 |
| Sep 28, 2026 | 81.00 | 83.00 | 78.47 | 79.80 | 79.80 | -3.38% | 42,471 |
| Sep 25, 2026 | 83.00 | 84.45 | 80.00 | 82.59 | 82.59 | -1.67% | 40,463 |
| Sep 24, 2026 | 82.10 | 86.25 | 80.00 | 83.99 | 83.99 | 2.24% | 99,243 |
| Sep 23, 2026 | 79.00 | 82.24 | 79.00 | 82.15 | 82.15 | 4.88% | 213,825 |
| Sep 22, 2026 | 74.75 | 79.50 | 74.75 | 78.33 | 78.33 | 3.39% | 34,354 |
| Sep 21, 2026 | 71.89 | 76.20 | 70.65 | 75.76 | 75.76 | 3.17% | 63,676 |
| Sep 18, 2026 | 70.50 | 74.42 | 68.31 | 73.43 | 73.43 | 2.28% | 53,119 |
| Sep 17, 2026 | 73.15 | 76.50 | 70.21 | 71.79 | 71.79 | -3.35% | 73,809 |
| Sep 16, 2026 | 74.79 | 79.90 | 70.01 | 74.28 | 74.28 | -2.20% | 220,754 |
| Sep 15, 2026 | 69.00 | 79.85 | 63.70 | 75.95 | 75.95 | 9.53% | 218,336 |
| Sep 11, 2026 | 72.95 | 73.55 | 68.37 | 69.34 | 69.34 | -8.22% | 169,876 |
| Sep 10, 2026 | 61.10 | 76.12 | 60.81 | 75.55 | 75.55 | 19.09% | 430,497 |
| Sep 9, 2026 | 63.76 | 66.91 | 62.20 | 63.44 | 63.44 | -2.07% | 36,905 |
| Sep 8, 2026 | 68.00 | 68.38 | 63.32 | 64.78 | 64.78 | -2.59% | 48,405 |
| Sep 7, 2026 | 70.30 | 72.51 | 65.65 | 66.50 | 66.50 | -1.31% | 250,202 |
| Sep 4, 2026 | 56.89 | 67.40 | 56.74 | 67.38 | 67.38 | 19.96% | 340,577 |
| Sep 3, 2026 | 56.20 | 56.50 | 54.62 | 56.17 | 56.17 | 1.41% | 23,171 |
| Sep 2, 2026 | 57.99 | 57.99 | 54.82 | 55.39 | 55.39 | -1.12% | 5,807 |
| Sep 1, 2026 | 56.32 | 57.00 | 55.44 | 56.02 | 56.02 | -0.78% | 15,546 |
| Aug 31, 2026 | 56.50 | 57.22 | 56.01 | 56.46 | 56.46 | -1.38% | 6,649 |
| Aug 28, 2026 | 57.90 | 58.03 | 56.85 | 57.25 | 57.25 | -0.54% | 10,456 |
| Aug 27, 2026 | 65.00 | 65.00 | 57.37 | 57.56 | 57.56 | -1.46% | 10,951 |
| Aug 26, 2026 | 61.69 | 61.69 | 58.20 | 58.41 | 58.41 | -1.45% | 17,769 |
| Aug 25, 2026 | 60.00 | 61.90 | 56.85 | 59.27 | 59.27 | 4.07% | 17,589 |
| Aug 24, 2026 | 56.11 | 57.80 | 56.11 | 56.95 | 56.95 | - | 6,443 |
| Aug 21, 2026 | 56.90 | 58.14 | 55.45 | 56.95 | 56.95 | -0.28% | 8,704 |
| Aug 20, 2026 | 59.99 | 59.99 | 56.50 | 57.11 | 57.11 | 0.46% | 8,744 |
| Aug 19, 2026 | 57.34 | 58.94 | 56.66 | 56.85 | 56.85 | -1.73% | 22,162 |
| Aug 18, 2026 | 56.50 | 59.58 | 55.10 | 57.85 | 57.85 | 2.35% | 14,940 |
| Aug 17, 2026 | 56.20 | 56.99 | 54.16 | 56.52 | 56.52 | -1.02% | 24,891 |
| Aug 14, 2026 | 57.35 | 58.79 | 56.90 | 57.10 | 57.10 | -0.37% | 11,661 |
| Aug 13, 2026 | 62.00 | 62.00 | 57.01 | 57.31 | 57.31 | -1.92% | 11,862 |
| Aug 12, 2026 | 60.00 | 60.00 | 57.49 | 58.43 | 58.43 | -0.80% | 8,966 |
| Aug 11, 2026 | 60.45 | 60.86 | 58.47 | 58.90 | 58.90 | -2.79% | 16,431 |
| Aug 10, 2026 | 56.34 | 62.16 | 56.34 | 60.59 | 60.59 | 5.56% | 31,988 |
| Aug 7, 2026 | 57.85 | 57.90 | 56.50 | 57.40 | 57.40 | 0.60% | 7,792 |
| Aug 6, 2026 | 55.92 | 58.29 | 55.92 | 57.06 | 57.06 | -0.52% | 7,190 |
| Aug 5, 2026 | 57.80 | 58.18 | 57.02 | 57.36 | 57.36 | 0.56% | 12,851 |
| Aug 4, 2026 | 59.34 | 59.34 | 57.00 | 57.04 | 57.04 | -2.01% | 7,055 |
| Aug 3, 2026 | 59.99 | 59.99 | 57.12 | 58.21 | 58.21 | 2.10% | 11,970 |
| Jul 31, 2026 | 55.29 | 57.88 | 55.02 | 57.01 | 57.01 | 1.05% | 8,514 |
| Jul 30, 2026 | 57.32 | 57.50 | 55.52 | 56.42 | 56.42 | -0.27% | 4,171 |
| Jul 29, 2026 | 54.40 | 57.50 | 54.40 | 56.57 | 56.57 | 0.27% | 4,124 |
| Jul 28, 2026 | 60.95 | 60.95 | 56.19 | 56.42 | 56.42 | -1.76% | 11,183 |
| Jul 27, 2026 | 62.00 | 62.00 | 56.90 | 57.43 | 57.43 | 0.90% | 7,266 |