NSE:KAVDEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	61.90	65.50	60.10	63.87	63.87	1.98%	64,186
May 12, 2026	62.63	62.63	62.63	62.63	62.63	-4.99%	56,597
May 11, 2026	67.00	67.36	65.92	65.92	65.92	-4.99%	64,517
May 8, 2026	70.65	70.65	66.50	69.38	69.38	3.11%	282,312
May 7, 2026	67.29	67.29	65.37	67.29	67.29	4.99%	47,279
May 6, 2026	60.10	64.09	60.10	64.09	64.09	5.00%	55,062
May 5, 2026	62.15	62.92	60.73	61.04	61.04	-2.99%	225,322
May 4, 2026	65.25	65.25	62.40	62.92	62.92	-1.56%	195,779
Apr 30, 2026	65.05	65.85	63.12	63.92	63.92	-2.02%	31,148
Apr 29, 2026	65.74	66.94	64.63	65.24	65.24	-0.78%	52,404
Apr 28, 2026	65.57	66.90	64.56	65.75	65.75	0.27%	57,844
Apr 27, 2026	65.19	67.00	65.00	65.57	65.57	1.79%	69,603
Apr 24, 2026	66.97	66.99	64.00	64.42	64.42	-3.24%	51,194
Apr 23, 2026	70.20	70.20	66.15	66.58	66.58	-2.20%	71,302
Apr 22, 2026	68.99	69.74	66.30	68.08	68.08	-1.49%	63,616
Apr 21, 2026	68.98	70.50	68.00	69.11	69.11	0.29%	71,636
Apr 20, 2026	71.20	71.28	68.06	68.91	68.91	-3.81%	132,939
Apr 17, 2026	68.94	71.64	68.61	71.64	71.64	5.00%	126,983
Apr 16, 2026	65.44	68.46	65.44	68.23	68.23	4.65%	136,487
Apr 15, 2026	62.19	65.20	62.10	65.20	65.20	4.99%	79,813
Apr 13, 2026	61.90	62.89	61.09	62.10	62.10	-3.42%	97,291
Apr 10, 2026	61.70	64.30	60.00	64.30	64.30	5.00%	100,946
Apr 9, 2026	61.24	61.24	59.10	61.24	61.24	4.99%	123,126
Apr 8, 2026	57.50	58.33	56.10	58.33	58.33	4.99%	54,746
Apr 7, 2026	55.00	56.79	54.20	55.56	55.56	0.65%	57,741
Apr 6, 2026	56.97	56.97	54.71	55.20	55.20	-2.63%	53,053
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