NSE:KAVDEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	64.35	66.00	63.11	63.80	63.80	-1.63%	227,788
Jun 24, 2026	67.89	67.89	64.12	64.86	64.86	-2.58%	121,730
Jun 23, 2026	69.80	70.82	66.00	66.58	66.58	-2.32%	209,300
Jun 22, 2026	64.80	70.89	64.80	68.16	68.16	4.94%	422,756
Jun 19, 2026	67.41	67.41	64.02	64.95	64.95	-1.64%	141,114
Jun 18, 2026	63.38	68.40	62.52	66.03	66.03	4.66%	339,101
Jun 17, 2026	62.98	63.79	62.00	63.09	63.09	1.20%	106,872
Jun 16, 2026	62.75	65.25	61.95	62.34	62.34	0.34%	96,679
Jun 15, 2026	61.44	63.40	61.03	62.13	62.13	2.81%	156,269
Jun 12, 2026	59.85	61.00	59.26	60.43	60.43	2.27%	62,545
Jun 11, 2026	59.44	60.45	58.43	59.09	59.09	-0.10%	55,375
Jun 10, 2026	61.90	61.90	58.50	59.15	59.15	-2.13%	89,188
Jun 9, 2026	59.51	61.45	59.51	60.44	60.44	1.10%	80,652
Jun 8, 2026	61.51	62.52	59.21	59.78	59.78	-3.13%	155,823
Jun 5, 2026	65.40	66.30	61.02	61.71	61.71	-2.57%	237,604
Jun 4, 2026	62.00	63.34	61.35	63.34	63.34	4.99%	114,473
Jun 3, 2026	60.17	62.45	59.63	60.33	60.33	-1.73%	96,349
Jun 2, 2026	59.05	62.74	58.00	61.39	61.39	1.44%	155,408
Jun 1, 2026	60.52	62.39	60.52	60.52	60.52	-4.99%	269,107
May 29, 2026	65.24	66.38	63.00	63.70	63.70	-2.35%	90,461
May 27, 2026	67.75	67.85	64.25	65.23	65.23	-2.29%	107,464
May 26, 2026	66.40	68.90	66.12	66.76	66.76	1.31%	184,755
May 25, 2026	64.49	65.90	63.01	65.90	65.90	4.99%	146,839
May 22, 2026	62.56	63.85	62.00	62.77	62.77	0.22%	66,897
May 21, 2026	63.30	65.24	61.85	62.63	62.63	0.79%	96,381
May 20, 2026	63.00	64.40	61.51	62.14	62.14	-2.13%	113,605
May 19, 2026	61.78	63.49	60.00	63.49	63.49	4.99%	53,826
May 18, 2026	62.30	62.30	59.00	60.47	60.47	-2.55%	41,875
May 15, 2026	62.25	64.31	61.16	62.05	62.05	-1.59%	49,371
May 14, 2026	63.97	65.99	62.50	63.05	63.05	-1.28%	46,059
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