Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 81.03
-0.91 (-1.11%)
At close: Nov 9, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 80.28 | 82.95 | 80.28 | 81.03 | 81.03 | -1.11% | 8,378 |
| Nov 8, 2026 | 81.85 | 85.00 | 81.00 | 81.94 | 81.94 | 0.58% | 5,969 |
| Nov 6, 2026 | 80.06 | 82.40 | 77.65 | 81.47 | 81.47 | -0.27% | 6,941 |
| Nov 5, 2026 | 84.90 | 85.00 | 81.00 | 81.69 | 81.69 | 0.43% | 7,875 |
| Nov 4, 2026 | 83.00 | 83.79 | 77.25 | 81.34 | 81.34 | 1.55% | 24,084 |
| Nov 3, 2026 | 80.90 | 84.11 | 78.50 | 80.10 | 80.10 | -0.01% | 11,532 |
| Nov 2, 2026 | 76.82 | 80.55 | 75.00 | 80.11 | 80.11 | 4.28% | 8,573 |
| Oct 30, 2026 | 81.75 | 81.75 | 76.76 | 76.82 | 76.82 | -4.93% | 35,524 |
| Oct 29, 2026 | 80.80 | 85.00 | 79.76 | 80.80 | 80.80 | -3.49% | 15,151 |
| Oct 28, 2026 | 83.60 | 86.89 | 82.30 | 83.72 | 83.72 | -2.65% | 16,570 |
| Oct 27, 2026 | 81.99 | 86.28 | 80.75 | 86.00 | 86.00 | 4.65% | 13,809 |
| Oct 26, 2026 | 77.10 | 82.19 | 74.37 | 82.18 | 82.18 | 4.98% | 15,236 |
| Oct 23, 2026 | 81.65 | 81.82 | 78.28 | 78.28 | 78.28 | -5.00% | 19,348 |
| Oct 22, 2026 | 85.95 | 88.90 | 82.29 | 82.40 | 82.40 | -4.87% | 18,724 |
| Oct 21, 2026 | 91.00 | 91.00 | 86.03 | 86.62 | 86.62 | -4.34% | 27,692 |
| Oct 19, 2026 | 94.40 | 96.90 | 89.54 | 90.55 | 90.55 | -3.93% | 18,697 |
| Oct 16, 2026 | 96.25 | 96.90 | 91.07 | 94.25 | 94.25 | 1.21% | 35,908 |
| Oct 15, 2026 | 90.75 | 94.09 | 90.00 | 93.12 | 93.12 | 3.92% | 164,269 |
| Oct 14, 2026 | 81.09 | 89.61 | 81.09 | 89.61 | 89.61 | 4.99% | 40,150 |
| Oct 13, 2026 | 85.50 | 86.60 | 85.35 | 85.35 | 85.35 | -5.00% | 8,044 |
| Oct 12, 2026 | 92.87 | 93.00 | 89.11 | 89.84 | 89.84 | -4.21% | 47,428 |
| Oct 9, 2026 | 93.42 | 98.00 | 89.25 | 93.79 | 93.79 | 0.40% | 55,742 |
| Oct 8, 2026 | 90.99 | 93.63 | 89.18 | 93.42 | 93.42 | 4.75% | 84,752 |
| Oct 7, 2026 | 88.80 | 89.18 | 85.00 | 89.18 | 89.18 | 4.99% | 36,787 |
| 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 |