Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India · Delayed Price · Currency is INR 58.64
-0.97 (-1.63%)
At close: Jul 20, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 60.25 | 60.25 | 58.50 | 58.63 | 58.63 | -1.01% | 5,795 |
| Jun 10, 2026 | 62.25 | 62.25 | 59.00 | 59.23 | 59.23 | -2.13% | 6,824 |
| Jun 9, 2026 | 61.44 | 61.44 | 59.96 | 60.52 | 60.52 | 1.34% | 10,101 |
| Jun 8, 2026 | 58.62 | 62.29 | 58.62 | 59.72 | 59.72 | -3.37% | 29,404 |
| 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 |