Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 56.95
-0.16 (-0.28%)
At close: Aug 21, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 57.67 | 57.67 | 55.07 | 56.92 | 56.92 | -1.06% | 15,209 |
| Jul 23, 2026 | 57.80 | 59.00 | 56.51 | 57.53 | 57.53 | 0.33% | 3,762 |
| Jul 22, 2026 | 61.99 | 61.99 | 57.06 | 57.34 | 57.34 | -1.63% | 6,282 |
| Jul 21, 2026 | 56.35 | 60.56 | 56.35 | 58.29 | 58.29 | -0.60% | 8,915 |
| Jul 20, 2026 | 60.00 | 60.00 | 57.57 | 58.64 | 58.64 | -1.63% | 8,449 |
| Jul 17, 2026 | 62.12 | 62.12 | 58.41 | 59.61 | 59.61 | 1.00% | 4,539 |
| Jul 16, 2026 | 61.00 | 61.26 | 58.75 | 59.02 | 59.02 | -1.34% | 16,653 |
| Jul 15, 2026 | 60.00 | 61.00 | 59.80 | 59.82 | 59.82 | -0.33% | 15,231 |
| Jul 14, 2026 | 62.25 | 62.25 | 59.65 | 60.02 | 60.02 | -2.20% | 5,840 |
| Jul 13, 2026 | 62.88 | 63.95 | 61.05 | 61.37 | 61.37 | -2.17% | 7,307 |
| Jul 10, 2026 | 63.30 | 63.30 | 61.30 | 62.73 | 62.73 | 0.48% | 15,734 |
| Jul 9, 2026 | 62.60 | 63.90 | 61.08 | 62.43 | 62.43 | 1.05% | 12,901 |
| Jul 8, 2026 | 63.85 | 64.04 | 61.05 | 61.78 | 61.78 | -1.34% | 13,162 |
| Jul 7, 2026 | 64.89 | 64.89 | 62.28 | 62.62 | 62.62 | -1.07% | 9,801 |
| Jul 6, 2026 | 62.01 | 65.00 | 62.01 | 63.30 | 63.30 | -1.25% | 9,801 |
| Jul 3, 2026 | 65.80 | 65.80 | 63.00 | 64.10 | 64.10 | -0.23% | 13,656 |
| Jul 2, 2026 | 64.21 | 65.80 | 63.41 | 64.25 | 64.25 | 0.08% | 5,582 |
| Jul 1, 2026 | 62.64 | 65.64 | 62.64 | 64.20 | 64.20 | 0.44% | 5,551 |
| Jun 30, 2026 | 61.50 | 66.30 | 61.50 | 63.92 | 63.92 | -0.81% | 9,498 |
| Jun 29, 2026 | 64.57 | 65.16 | 63.06 | 64.44 | 64.44 | 1.80% | 11,164 |
| Jun 25, 2026 | 65.62 | 65.80 | 63.01 | 63.30 | 63.30 | -2.57% | 48,220 |
| Jun 24, 2026 | 67.06 | 67.99 | 64.60 | 64.97 | 64.97 | -2.64% | 12,632 |
| Jun 23, 2026 | 69.20 | 71.04 | 66.00 | 66.73 | 66.73 | -1.64% | 18,411 |
| Jun 22, 2026 | 67.94 | 71.00 | 64.90 | 67.84 | 67.84 | 4.98% | 65,022 |
| Jun 19, 2026 | 66.09 | 67.41 | 63.92 | 64.62 | 64.62 | -2.21% | 27,316 |
| Jun 18, 2026 | 60.55 | 68.40 | 60.55 | 66.08 | 66.08 | 4.51% | 64,842 |
| Jun 17, 2026 | 63.96 | 63.96 | 62.00 | 63.23 | 63.23 | 1.54% | 7,922 |
| Jun 16, 2026 | 62.21 | 65.00 | 62.00 | 62.27 | 62.27 | -0.30% | 16,633 |
| Jun 15, 2026 | 61.01 | 63.42 | 61.01 | 62.46 | 62.46 | 3.22% | 26,665 |
| Jun 12, 2026 | 63.00 | 63.00 | 58.66 | 60.51 | 60.51 | 3.21% | 9,727 |