Kavveri Defence & Wireless Technologies Limited (NSE:KAVDEFENCE)
India · Delayed Price · Currency is INR 65.92
-3.46 (-4.99%)
Feb 19, 2026, 3:29 PM IST
NSE:KAVDEFENCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 63.11 | 64.87 | 62.11 | 62.84 | 62.84 | -2.98% | 225,375 |
| Jan 16, 2026 | 68.84 | 68.89 | 64.62 | 64.77 | 64.77 | -4.78% | 331,353 |
| Jan 14, 2026 | 67.73 | 69.80 | 65.10 | 68.02 | 68.02 | 0.44% | 225,391 |
| Jan 13, 2026 | 69.41 | 70.59 | 66.27 | 67.72 | 67.72 | -2.43% | 257,179 |
| Jan 12, 2026 | 73.00 | 73.04 | 69.39 | 69.41 | 69.41 | -4.97% | 254,983 |
| Jan 9, 2026 | 77.20 | 79.94 | 72.47 | 73.04 | 73.04 | -4.11% | 303,123 |
| Jan 8, 2026 | 81.58 | 81.58 | 75.10 | 76.17 | 76.17 | -1.97% | 443,209 |
| Jan 7, 2026 | 74.00 | 77.70 | 73.99 | 77.70 | 77.70 | 5.00% | 152,226 |
| Jan 6, 2026 | 71.52 | 74.00 | 69.81 | 74.00 | 74.00 | 4.99% | 107,032 |
| Jan 5, 2026 | 73.15 | 76.90 | 70.20 | 70.48 | 70.48 | -4.61% | 328,856 |
| Jan 2, 2026 | 73.89 | 73.89 | 72.00 | 73.89 | 73.89 | 4.99% | 68,712 |
| Jan 1, 2026 | 65.65 | 70.38 | 65.10 | 70.38 | 70.38 | 5.00% | 58,513 |
| Dec 31, 2025 | 68.47 | 68.90 | 66.40 | 67.03 | 67.03 | -2.81% | 89,256 |
| Dec 30, 2025 | 70.03 | 70.99 | 68.97 | 68.97 | 68.97 | -5.00% | 370,272 |
| Dec 29, 2025 | 72.60 | 74.79 | 72.60 | 72.60 | 72.60 | -5.00% | 111,193 |
| Dec 26, 2025 | 77.95 | 79.50 | 75.78 | 76.42 | 76.42 | -4.19% | 563,719 |
| Dec 24, 2025 | 79.76 | 79.76 | 76.00 | 79.76 | 79.76 | 4.99% | 219,193 |
| Dec 23, 2025 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | 4.99% | 8,142 |
| Dec 22, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 4.99% | 12,950 |
| Dec 19, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | -1.99% | 28,562 |
| Dec 18, 2025 | 71.00 | 71.00 | 70.32 | 70.32 | 70.32 | -1.99% | 22,177 |
| Dec 17, 2025 | 72.60 | 72.60 | 71.75 | 71.75 | 71.75 | -1.71% | 21,668 |
| Dec 16, 2025 | 73.28 | 73.28 | 73.00 | 73.00 | 73.00 | -0.88% | 50,012 |
| Dec 15, 2025 | 74.76 | 74.76 | 73.65 | 73.65 | 73.65 | -1.97% | 30,391 |
| Dec 12, 2025 | 76.51 | 76.51 | 75.13 | 75.13 | 75.13 | -1.98% | 53,963 |
| Dec 11, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.99% | 22,403 |
| Dec 10, 2025 | 78.90 | 78.90 | 78.21 | 78.21 | 78.21 | -1.99% | 49,874 |
| Dec 9, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.99% | 47,425 |