NSE:KAVDEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	56.95	67.38	56.78	67.14	67.14	19.57%	1,505,543
Sep 3, 2026	56.70	56.70	54.70	56.15	56.15	1.52%	94,750
Sep 2, 2026	55.75	56.78	55.00	55.31	55.31	-1.32%	61,691
Sep 1, 2026	56.21	57.26	55.60	56.05	56.05	-0.27%	115,900
Aug 31, 2026	57.00	57.88	55.80	56.20	56.20	-1.78%	92,104
Aug 28, 2026	57.70	58.11	56.73	57.22	57.22	-1.05%	75,324
Aug 27, 2026	58.65	60.30	57.50	57.83	57.83	-0.99%	77,154
Aug 26, 2026	60.11	60.60	58.01	58.41	58.41	-1.85%	75,758
Aug 25, 2026	57.20	62.09	56.80	59.51	59.51	4.18%	311,832
Aug 24, 2026	57.38	58.00	56.70	57.12	57.12	0.39%	68,125
Aug 21, 2026	57.00	58.52	56.50	56.90	56.90	-0.56%	108,663
Aug 20, 2026	57.10	58.86	56.21	57.22	57.22	0.26%	69,338
Aug 19, 2026	59.29	59.29	56.11	57.07	57.07	-0.80%	137,081
Aug 18, 2026	55.60	60.00	54.89	57.53	57.53	1.63%	227,616
Aug 17, 2026	56.96	56.96	54.16	56.61	56.61	-0.61%	153,358
Aug 14, 2026	58.40	58.50	56.15	56.96	56.96	-0.58%	75,502
Aug 13, 2026	58.00	59.20	56.90	57.29	57.29	-2.22%	71,608
Aug 12, 2026	58.95	60.97	57.71	58.59	58.59	-0.51%	89,442
Aug 11, 2026	60.70	60.70	58.00	58.89	58.89	-2.27%	91,696
Aug 10, 2026	56.60	62.50	55.71	60.26	60.26	5.91%	337,815
Aug 7, 2026	57.01	58.18	56.65	56.90	56.90	-0.45%	93,917
Aug 6, 2026	57.85	58.19	56.51	57.16	57.16	-0.30%	95,345
Aug 5, 2026	57.38	58.00	56.00	57.33	57.33	0.26%	76,616
Aug 4, 2026	57.87	58.90	57.00	57.18	57.18	-2.29%	66,437
Aug 3, 2026	56.71	59.71	56.71	58.52	58.52	2.47%	117,414
Jul 31, 2026	57.99	57.99	55.05	57.11	57.11	1.95%	60,904
Jul 30, 2026	57.40	57.86	55.65	56.02	56.02	-0.71%	82,413
Jul 29, 2026	57.33	57.50	56.00	56.42	56.42	0.02%	51,932
Jul 28, 2026	57.37	58.30	56.00	56.41	56.41	-1.67%	48,185
Jul 27, 2026	56.51	58.59	56.51	57.37	57.37	0.54%	45,791
Jul 24, 2026	57.40	57.40	55.25	57.06	57.06	0.19%	56,766
Jul 23, 2026	57.53	58.98	56.50	56.95	56.95	-1.33%	48,463
Jul 22, 2026	58.64	59.21	57.00	57.72	57.72	-1.55%	51,678
Jul 21, 2026	60.75	60.75	58.25	58.63	58.63	0.09%	60,880
Jul 20, 2026	59.95	59.95	57.41	58.58	58.58	-1.76%	103,936
Jul 17, 2026	60.00	60.00	58.50	59.63	59.63	0.76%	53,200
Jul 16, 2026	59.86	61.60	58.75	59.18	59.18	-1.14%	88,424
Jul 15, 2026	61.20	61.20	59.68	59.86	59.86	-0.56%	63,767
Jul 14, 2026	61.00	61.90	58.71	60.20	60.20	-2.38%	114,776
Jul 13, 2026	62.51	63.39	60.61	61.67	61.67	-1.88%	79,809
Jul 10, 2026	63.00	63.58	61.80	62.85	62.85	1.27%	68,726
Jul 9, 2026	61.31	64.50	61.31	62.06	62.06	0.37%	86,472
Jul 8, 2026	62.49	64.19	61.26	61.83	61.83	-1.25%	82,411
Jul 7, 2026	64.60	64.60	62.13	62.61	62.61	-1.56%	80,168
Jul 6, 2026	63.00	65.50	62.42	63.60	63.60	-0.02%	100,381
Jul 3, 2026	63.59	65.48	63.00	63.61	63.61	-0.92%	90,064
Jul 2, 2026	64.90	65.39	63.55	64.20	64.20	0.49%	119,789
Jul 1, 2026	63.50	65.59	62.50	63.89	63.89	0.49%	58,428
Jun 30, 2026	64.00	66.09	62.50	63.58	63.58	-1.10%	89,874
Jun 29, 2026	63.51	64.94	63.19	64.29	64.29	0.77%	94,631