NSE:KAVDEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	82.25	82.48	81.26	81.50	81.50	0.88%	33,419
Nov 9, 2026	82.88	83.88	80.26	80.79	80.79	-1.33%	32,312
Nov 8, 2026	80.55	83.35	80.55	81.88	81.88	0.39%	24,942
Nov 6, 2026	81.26	82.95	77.61	81.56	81.56	0.37%	61,775
Nov 5, 2026	82.70	85.50	81.02	81.26	81.26	-2.47%	78,791
Nov 4, 2026	79.10	84.00	79.10	83.32	83.32	3.48%	97,207
Nov 3, 2026	78.70	84.30	78.70	80.52	80.52	0.29%	99,473
Nov 2, 2026	75.65	80.65	75.35	80.29	80.29	4.18%	84,020
Oct 30, 2026	80.60	80.60	76.49	77.07	77.07	-4.27%	130,146
Oct 29, 2026	81.05	85.00	79.70	80.51	80.51	-3.31%	74,091
Oct 28, 2026	85.00	86.05	82.55	83.27	83.27	-3.54%	72,723
Oct 27, 2026	81.88	86.33	80.70	86.33	86.33	5.00%	96,961
Oct 26, 2026	77.70	82.29	74.47	82.22	82.22	4.90%	142,904
Oct 23, 2026	81.00	82.50	78.38	78.38	78.38	-4.99%	82,878
Oct 22, 2026	83.30	87.60	82.46	82.50	82.50	-4.94%	124,372
Oct 21, 2026	89.26	91.00	86.79	86.79	86.79	-4.99%	106,315
Oct 19, 2026	94.01	97.25	89.23	91.35	91.35	-2.74%	215,556
Oct 16, 2026	96.38	96.97	90.30	93.92	93.92	1.58%	451,109
Oct 15, 2026	89.80	92.46	89.80	92.46	92.46	5.00%	155,747
Oct 14, 2026	81.71	88.06	79.75	88.06	88.06	5.00%	154,253
Oct 13, 2026	85.60	86.00	83.22	83.87	83.87	-4.25%	253,246
Oct 12, 2026	93.00	93.00	87.59	87.59	87.59	-4.99%	254,870
Oct 9, 2026	93.00	98.20	90.11	92.19	92.19	-1.57%	391,429
Oct 8, 2026	90.43	94.01	90.00	93.66	93.66	4.60%	1,181,460
Oct 7, 2026	88.90	89.82	85.55	89.54	89.54	4.66%	421,382
Oct 6, 2026	83.90	85.55	83.90	85.55	85.55	5.00%	167,209
Oct 5, 2026	77.67	81.48	77.60	81.48	81.48	5.00%	143,167
Oct 1, 2026	79.00	79.89	75.66	77.60	77.60	-2.37%	118,018
Sep 30, 2026	77.94	80.50	76.00	79.48	79.48	3.37%	100,996
Sep 29, 2026	79.00	80.80	75.70	76.89	76.89	-2.71%	112,418
Sep 28, 2026	82.70	82.70	78.65	79.03	79.03	-4.02%	142,753
Sep 25, 2026	82.30	84.50	79.52	82.34	82.34	-0.80%	185,913
Sep 24, 2026	81.90	86.46	79.00	83.00	83.00	0.79%	572,713
Sep 23, 2026	79.70	82.60	79.70	82.35	82.35	4.68%	434,401
Sep 22, 2026	75.70	79.50	75.70	78.67	78.67	3.64%	379,524
Sep 21, 2026	71.97	76.30	71.89	75.91	75.91	4.40%	359,357
Sep 18, 2026	70.70	74.98	68.06	72.71	72.71	1.49%	225,971
Sep 17, 2026	72.61	76.70	70.30	71.64	71.64	-2.44%	673,182
Sep 16, 2026	74.72	79.90	70.11	73.43	73.43	-2.31%	1,471,028
Sep 15, 2026	69.00	80.00	63.80	75.17	75.17	8.42%	2,090,584
Sep 11, 2026	72.41	73.80	68.20	69.33	69.33	-7.28%	1,320,997
Sep 10, 2026	63.00	75.82	61.00	74.77	74.77	18.33%	2,362,626
Sep 9, 2026	64.50	67.83	62.20	63.19	63.19	-2.21%	283,464
Sep 8, 2026	67.98	68.50	63.00	64.62	64.62	-2.84%	521,569
Sep 7, 2026	70.05	72.97	65.61	66.51	66.51	-0.94%	1,750,897
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