NSE:KAVDEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.37	56.99	52.71	56.69	56.69	4.27%	78,900
Apr 1, 2026	51.51	54.37	51.51	54.37	54.37	4.98%	39,494
Mar 30, 2026	51.85	53.41	51.79	51.79	51.79	-4.99%	84,375
Mar 27, 2026	57.65	57.70	54.51	54.51	54.51	-4.99%	79,253
Mar 25, 2026	59.19	59.55	56.61	57.37	57.37	-1.21%	65,224
Mar 24, 2026	58.40	58.99	57.97	58.07	58.07	0.66%	39,260
Mar 23, 2026	58.60	59.40	57.64	57.69	57.69	-4.91%	66,315
Mar 20, 2026	60.90	63.29	59.55	60.67	60.67	0.18%	63,544
Mar 19, 2026	57.51	62.49	57.51	60.56	60.56	1.42%	83,231
Mar 18, 2026	57.69	59.71	55.10	59.71	59.71	4.99%	69,289
Mar 17, 2026	57.43	58.85	56.35	56.87	56.87	-1.47%	71,289
Mar 16, 2026	60.65	60.95	57.35	57.72	57.72	-4.37%	75,857
Mar 13, 2026	61.20	63.49	60.02	60.36	60.36	-3.32%	66,982
Mar 12, 2026	62.75	64.00	61.00	62.43	62.43	-0.49%	48,353
Mar 11, 2026	63.45	65.40	62.10	62.74	62.74	0.67%	53,372
Mar 10, 2026	61.99	64.00	61.00	62.32	62.32	0.99%	61,389
Mar 9, 2026	63.00	63.39	61.40	61.71	61.71	-4.49%	75,961
Mar 6, 2026	61.40	64.61	60.80	64.61	64.61	4.99%	72,294
Mar 5, 2026	62.51	64.11	60.80	61.54	61.54	-0.92%	68,933
Mar 4, 2026	62.83	64.00	60.65	62.11	62.11	-2.68%	55,018
Mar 2, 2026	61.26	66.48	60.87	63.82	63.82	-0.39%	108,439
Feb 27, 2026	62.52	65.00	62.50	64.07	64.07	0.72%	47,682
Feb 26, 2026	63.00	66.00	61.30	63.61	63.61	-0.55%	93,880
Feb 25, 2026	66.44	67.44	63.62	63.96	63.96	-3.73%	75,080
Feb 24, 2026	65.15	67.20	63.00	66.44	66.44	1.27%	61,690
Feb 23, 2026	69.70	69.70	65.00	65.61	65.61	-1.99%	176,701
Feb 20, 2026	67.70	68.90	65.19	66.94	66.94	1.41%	217,315
Feb 19, 2026	67.00	72.00	65.92	66.01	66.01	-4.86%	696,124
Feb 18, 2026	69.38	69.38	69.38	69.38	69.38	-5.00%	43,292
Feb 17, 2026	73.03	73.03	73.03	73.03	73.03	-5.00%	23,097
Feb 16, 2026	76.87	76.87	76.87	76.87	76.87	-4.99%	43,544
Feb 13, 2026	76.76	82.80	76.76	80.91	80.91	5.43%	647,171
Feb 12, 2026	83.01	90.00	76.00	76.74	76.74	-7.21%	1,278,522
Feb 11, 2026	77.80	83.24	77.19	82.70	82.70	9.28%	962,174
Feb 10, 2026	69.95	75.68	69.40	75.68	75.68	10.00%	431,741
Feb 9, 2026	65.76	69.90	65.55	68.80	68.80	6.72%	156,782
Feb 6, 2026	66.29	66.30	64.00	64.47	64.47	1.27%	78,698
Feb 5, 2026	66.26	66.74	63.08	63.66	63.66	-3.92%	110,582
Feb 4, 2026	67.89	69.60	65.99	66.26	66.26	-2.86%	164,027
Feb 3, 2026	69.40	69.49	67.10	68.21	68.21	3.05%	209,440
Feb 2, 2026	66.51	70.43	64.50	66.19	66.19	-1.33%	328,353
Feb 1, 2026	71.32	72.57	65.80	67.08	67.08	-2.95%	450,186
Jan 30, 2026	66.88	69.12	65.12	69.12	69.12	5.00%	348,206
Jan 29, 2026	63.38	65.83	62.38	65.83	65.83	4.99%	370,295
Jan 28, 2026	59.72	62.70	59.72	62.70	62.70	4.99%	90,430
Jan 27, 2026	62.82	63.90	59.68	59.72	59.72	-4.93%	331,885
Jan 23, 2026	62.82	62.82	62.82	62.82	62.82	5.00%	20,772
Jan 22, 2026	58.01	59.83	56.50	59.83	59.83	4.98%	49,004
Jan 21, 2026	59.40	59.94	56.72	56.99	56.99	-4.54%	229,649
Jan 20, 2026	62.50	63.00	59.70	59.70	59.70	-5.00%	170,245