Kavveri Defence & Wireless Technologies Limited (NSE:KAVDEFENCE)
India · Delayed Price · Currency is INR 145.75
-7.64 (-4.98%)
At close: Oct 1, 2025
NSE:KAVDEFENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 162.87 | 162.87 | 147.36 | 147.36 | 147.36 | -5.00% | 679,361 |
| Sep 30, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | 5.00% | 130,889 |
| Sep 29, 2025 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | 5.00% | 149,324 |
| Sep 26, 2025 | 140.71 | 140.71 | 138.70 | 140.71 | 140.71 | 5.00% | 410,042 |
| Sep 25, 2025 | 134.01 | 134.01 | 122.50 | 134.01 | 134.01 | 5.00% | 558,988 |
| Sep 24, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | 4.99% | 240,095 |
| Sep 23, 2025 | 117.00 | 121.56 | 116.00 | 121.56 | 121.56 | 4.99% | 419,922 |
| Sep 22, 2025 | 108.48 | 115.78 | 104.75 | 115.78 | 115.78 | 5.00% | 503,645 |
| Sep 19, 2025 | 109.70 | 113.46 | 108.10 | 110.27 | 110.27 | 2.05% | 551,085 |
| Sep 18, 2025 | 108.06 | 108.06 | 105.04 | 108.06 | 108.06 | 4.99% | 721,513 |
| Sep 17, 2025 | 102.92 | 102.92 | 101.00 | 102.92 | 102.92 | 5.00% | 414,954 |
| Sep 16, 2025 | 98.02 | 98.02 | 96.01 | 98.02 | 98.02 | 4.99% | 141,648 |
| Sep 15, 2025 | 84.47 | 93.36 | 84.47 | 93.36 | 93.36 | 4.99% | 1,229,542 |
| Sep 12, 2025 | 91.00 | 91.73 | 88.92 | 88.92 | 88.92 | -5.00% | 336,635 |
| Sep 11, 2025 | 99.26 | 99.26 | 90.90 | 93.60 | 93.60 | -0.99% | 728,729 |
| Sep 10, 2025 | 94.20 | 94.54 | 88.00 | 94.54 | 94.54 | 5.00% | 648,679 |
| Sep 9, 2025 | 86.90 | 90.10 | 81.51 | 90.04 | 90.04 | 4.93% | 652,718 |
| Sep 8, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | 4.99% | 11,437 |
| Sep 5, 2025 | 81.73 | 81.73 | 79.40 | 81.73 | 81.73 | 5.00% | 33,280 |
| Sep 4, 2025 | 74.00 | 77.84 | 73.50 | 77.84 | 77.84 | 4.99% | 76,038 |
| Sep 3, 2025 | 74.14 | 74.14 | 73.00 | 74.14 | 74.14 | 5.00% | 193,289 |
| Sep 2, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 5.00% | 20,007 |
| Sep 1, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 5.00% | 11,796 |
| Aug 29, 2025 | 60.00 | 64.05 | 59.00 | 64.05 | 64.05 | 5.00% | 115,495 |
| Aug 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.01% | 30,326 |
| Aug 26, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -5.01% | 27,420 |
| Aug 25, 2025 | 69.90 | 70.00 | 67.61 | 67.61 | 67.61 | -5.00% | 144,307 |
| Aug 22, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 4.99% | 22,256 |
| Aug 21, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 4.99% | 13,755 |
| Aug 20, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 4.99% | 26,673 |
| Aug 19, 2025 | 58.00 | 61.50 | 58.00 | 61.50 | 61.50 | 4.98% | 67,357 |
| Aug 18, 2025 | 55.50 | 59.36 | 53.71 | 58.58 | 58.58 | 3.61% | 103,731 |
| Aug 14, 2025 | 55.44 | 56.54 | 55.33 | 56.54 | 56.54 | 1.98% | 34,844 |
| Aug 13, 2025 | 55.00 | 55.44 | 55.00 | 55.44 | 55.44 | 1.99% | 12,730 |
| Aug 12, 2025 | 53.30 | 54.36 | 53.30 | 54.36 | 54.36 | 1.99% | 21,728 |
| Aug 11, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.00% | 11,015 |
| Aug 8, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -2.00% | 13,507 |
| Aug 7, 2025 | 56.94 | 57.60 | 55.50 | 55.50 | 55.50 | -1.74% | 50,484 |
| Aug 6, 2025 | 56.47 | 56.48 | 55.35 | 56.48 | 56.48 | - | 44,563 |
| Aug 5, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -2.01% | 27,887 |
| Aug 4, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -2.01% | 10,572 |
| Aug 1, 2025 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | -2.02% | 107,997 |
| Jul 31, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 1.99% | 26,346 |
| Jul 30, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 1.99% | 6,774 |
| Jul 29, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 2.00% | 10,518 |
| Jul 28, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 1.98% | 16,915 |
| Jul 25, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 1.99% | 22,632 |
| Jul 24, 2025 | 52.27 | 54.40 | 52.27 | 54.40 | 54.40 | 1.99% | 95,216 |
| Jul 23, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | -2.00% | 3,950 |
| Jul 22, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -2.02% | 3,794 |