Kavveri Defence & Wireless Technologies Limited (BOM:590041)
India
· Delayed Price · Currency is INR 64.57
-0.13 (-0.20%)
At close: Apr 28, 2026
BOM:590041 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 67.15 | 67.48 | 64.40 | 66.70 | 66.70 | 3.30% | 25,008 |
| Apr 28, 2026 | 65.70 | 67.40 | 64.11 | 64.57 | 64.57 | -0.20% | 5,520 |
| Apr 27, 2026 | 67.00 | 67.00 | 64.10 | 64.70 | 64.70 | -0.32% | 21,329 |
| Apr 24, 2026 | 66.21 | 68.00 | 64.11 | 64.91 | 64.91 | -2.79% | 8,031 |
| Apr 23, 2026 | 66.00 | 70.10 | 66.00 | 66.77 | 66.77 | -2.20% | 19,960 |
| Apr 22, 2026 | 67.75 | 70.00 | 66.25 | 68.27 | 68.27 | -1.24% | 15,868 |
| Apr 21, 2026 | 69.29 | 70.95 | 67.15 | 69.13 | 69.13 | 0.25% | 20,211 |
| Apr 20, 2026 | 72.65 | 72.65 | 67.77 | 68.96 | 68.96 | -3.32% | 35,320 |
| Apr 17, 2026 | 69.00 | 71.33 | 68.61 | 71.33 | 71.33 | 4.99% | 22,438 |
| Apr 16, 2026 | 67.00 | 67.94 | 66.00 | 67.94 | 67.94 | 4.99% | 37,622 |
| Apr 15, 2026 | 62.19 | 64.71 | 62.11 | 64.71 | 64.71 | 5.00% | 7,306 |
| Apr 13, 2026 | 62.95 | 62.95 | 61.10 | 61.63 | 61.63 | -3.97% | 13,244 |
| Apr 10, 2026 | 62.00 | 64.18 | 62.00 | 64.18 | 64.18 | 4.99% | 17,945 |
| Apr 9, 2026 | 61.13 | 61.13 | 60.10 | 61.13 | 61.13 | 5.00% | 12,084 |
| Apr 8, 2026 | 58.20 | 58.22 | 57.05 | 58.22 | 58.22 | 5.00% | 12,896 |
| Apr 7, 2026 | 55.20 | 57.55 | 54.25 | 55.45 | 55.45 | 0.11% | 7,794 |
| Apr 6, 2026 | 57.38 | 57.38 | 54.65 | 55.39 | 55.39 | -2.19% | 8,342 |
| Apr 2, 2026 | 55.00 | 56.63 | 53.00 | 56.63 | 56.63 | 4.99% | 12,552 |
| Apr 1, 2026 | 52.93 | 53.94 | 52.00 | 53.94 | 53.94 | 4.98% | 15,208 |
| Mar 30, 2026 | 52.15 | 53.50 | 51.05 | 51.38 | 51.38 | -4.37% | 23,636 |
| Mar 27, 2026 | 57.86 | 57.86 | 53.71 | 53.73 | 53.73 | -4.95% | 32,649 |
| Mar 25, 2026 | 57.70 | 60.00 | 55.82 | 56.53 | 56.53 | -3.78% | 22,268 |
| Mar 24, 2026 | 58.10 | 59.89 | 57.10 | 58.75 | 58.75 | 2.09% | 10,394 |
| Mar 23, 2026 | 60.00 | 60.00 | 57.15 | 57.55 | 57.55 | -4.32% | 11,926 |
| Mar 20, 2026 | 60.98 | 63.00 | 60.10 | 60.15 | 60.15 | -0.63% | 6,530 |
| Mar 19, 2026 | 59.20 | 62.66 | 57.31 | 60.53 | 60.53 | 1.41% | 10,683 |
| Mar 18, 2026 | 57.74 | 59.69 | 55.42 | 59.69 | 59.69 | 5.00% | 12,525 |
| Mar 17, 2026 | 57.59 | 59.89 | 55.25 | 56.85 | 56.85 | -1.66% | 29,494 |
| Mar 16, 2026 | 59.20 | 60.90 | 57.56 | 57.81 | 57.81 | -4.57% | 44,140 |
| Mar 13, 2026 | 63.35 | 63.35 | 60.26 | 60.58 | 60.58 | -4.33% | 8,981 |
| Mar 12, 2026 | 63.00 | 64.00 | 60.61 | 63.32 | 63.32 | 1.09% | 3,835 |
| Mar 11, 2026 | 63.75 | 65.69 | 62.10 | 62.64 | 62.64 | 0.11% | 16,889 |
| Mar 10, 2026 | 63.00 | 64.74 | 61.10 | 62.57 | 62.57 | 1.20% | 14,982 |
| Mar 9, 2026 | 61.78 | 64.50 | 61.78 | 61.83 | 61.83 | -4.92% | 13,883 |
| Mar 6, 2026 | 61.94 | 65.03 | 61.90 | 65.03 | 65.03 | 4.99% | 43,161 |
| Mar 5, 2026 | 64.25 | 64.25 | 60.80 | 61.94 | 61.94 | -0.55% | 8,087 |
| Mar 4, 2026 | 63.36 | 64.45 | 61.01 | 62.28 | 62.28 | 0.26% | 13,084 |
| Mar 2, 2026 | 61.20 | 66.90 | 61.15 | 62.12 | 62.12 | -3.48% | 24,350 |
| Feb 27, 2026 | 63.65 | 64.45 | 62.00 | 64.36 | 64.36 | 1.39% | 4,474 |
| Feb 26, 2026 | 62.70 | 66.00 | 61.52 | 63.48 | 63.48 | -0.95% | 6,088 |
| Feb 25, 2026 | 66.00 | 66.66 | 63.55 | 64.09 | 64.09 | -4.00% | 7,517 |
| Feb 24, 2026 | 65.00 | 67.60 | 62.60 | 66.76 | 66.76 | 1.68% | 5,738 |
| Feb 23, 2026 | 67.15 | 69.33 | 65.14 | 65.66 | 65.66 | -1.68% | 13,508 |
| Feb 20, 2026 | 65.52 | 69.31 | 65.25 | 66.78 | 66.78 | 0.91% | 28,172 |
| Feb 19, 2026 | 66.18 | 72.46 | 66.17 | 66.18 | 66.18 | -4.98% | 58,732 |
| Feb 18, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | -4.99% | 2,962 |
| Feb 17, 2026 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | -4.99% | 2,241 |
| Feb 16, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -5.00% | 4,040 |
| Feb 13, 2026 | 77.39 | 82.33 | 76.50 | 81.22 | 81.22 | 5.92% | 66,793 |
| Feb 12, 2026 | 83.72 | 89.99 | 76.00 | 76.68 | 76.68 | -7.14% | 189,702 |
| Feb 11, 2026 | 77.80 | 82.83 | 77.67 | 82.58 | 82.58 | 9.67% | 198,354 |
| Feb 10, 2026 | 74.00 | 75.30 | 69.83 | 75.30 | 75.30 | 9.99% | 47,256 |
| Feb 9, 2026 | 65.96 | 70.16 | 65.50 | 68.46 | 68.46 | 5.86% | 33,073 |
| Feb 6, 2026 | 65.41 | 67.65 | 64.12 | 64.67 | 64.67 | 0.86% | 24,244 |
| Feb 5, 2026 | 67.58 | 67.58 | 63.46 | 64.12 | 64.12 | -3.23% | 32,732 |
| Feb 4, 2026 | 68.94 | 69.43 | 65.60 | 66.26 | 66.26 | -3.03% | 22,570 |
| Feb 3, 2026 | 68.15 | 69.75 | 67.14 | 68.33 | 68.33 | 2.86% | 49,223 |
| Feb 2, 2026 | 67.66 | 69.84 | 64.57 | 66.43 | 66.43 | -0.14% | 38,143 |
| Feb 1, 2026 | 72.24 | 72.26 | 65.50 | 66.52 | 66.52 | -3.34% | 85,986 |
| Jan 30, 2026 | 65.62 | 68.82 | 65.55 | 68.82 | 68.82 | 4.99% | 26,107 |
| Jan 29, 2026 | 64.00 | 65.55 | 62.40 | 65.55 | 65.55 | 5.00% | 54,801 |
| Jan 28, 2026 | 59.68 | 62.43 | 59.68 | 62.43 | 62.43 | 4.99% | 5,546 |
| Jan 27, 2026 | 62.99 | 64.22 | 59.36 | 59.46 | 59.46 | -4.83% | 74,494 |
| Jan 23, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 4.99% | 1,086 |
| Jan 22, 2026 | 55.85 | 59.51 | 55.85 | 59.51 | 59.51 | 4.99% | 1,799 |
| Jan 21, 2026 | 59.64 | 59.74 | 56.66 | 56.68 | 56.68 | -4.96% | 39,595 |
| Jan 20, 2026 | 62.77 | 62.99 | 59.64 | 59.64 | 59.64 | -4.99% | 18,132 |
| Jan 19, 2026 | 64.00 | 64.29 | 62.07 | 62.77 | 62.77 | -2.95% | 36,313 |
| Jan 16, 2026 | 68.00 | 69.65 | 64.61 | 64.68 | 64.68 | -4.90% | 154,249 |
| Jan 14, 2026 | 68.98 | 70.16 | 65.00 | 68.01 | 68.01 | 0.50% | 92,149 |
| Jan 13, 2026 | 69.99 | 70.59 | 66.00 | 67.67 | 67.67 | -2.39% | 135,386 |
| Jan 12, 2026 | 75.70 | 75.70 | 69.32 | 69.33 | 69.33 | -4.98% | 135,809 |
| Jan 9, 2026 | 77.49 | 79.83 | 72.78 | 72.96 | 72.96 | -4.76% | 144,354 |
| Jan 8, 2026 | 81.45 | 81.45 | 75.17 | 76.61 | 76.61 | -1.25% | 80,799 |
| Jan 7, 2026 | 75.79 | 77.58 | 73.89 | 77.58 | 77.58 | 4.99% | 17,334 |
| Jan 6, 2026 | 70.39 | 73.89 | 70.39 | 73.89 | 73.89 | 4.99% | 24,575 |
| Jan 5, 2026 | 73.74 | 76.79 | 70.25 | 70.38 | 70.38 | -4.81% | 61,324 |
| Jan 2, 2026 | 73.94 | 73.94 | 73.25 | 73.94 | 73.94 | 5.00% | 36,299 |
| Jan 1, 2026 | 66.00 | 70.42 | 65.09 | 70.42 | 70.42 | 4.99% | 23,462 |
| Dec 31, 2025 | 68.90 | 69.50 | 66.80 | 67.07 | 67.07 | -2.66% | 18,540 |
| Dec 30, 2025 | 69.25 | 71.00 | 68.90 | 68.90 | 68.90 | -4.99% | 115,336 |
| Dec 29, 2025 | 72.52 | 75.76 | 72.52 | 72.52 | 72.52 | -4.99% | 139,165 |
| Dec 26, 2025 | 79.00 | 80.00 | 75.79 | 76.33 | 76.33 | -4.31% | 98,411 |
| Dec 24, 2025 | 79.77 | 79.77 | 77.00 | 79.77 | 79.77 | 4.99% | 274,390 |
| Dec 23, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 4.99% | 217,901 |
| Dec 22, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 4.99% | 11,217 |
| Dec 19, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | -1.99% | 6,518 |
| Dec 18, 2025 | 70.55 | 71.00 | 70.33 | 70.33 | 70.33 | -1.99% | 9,194 |
| Dec 17, 2025 | 72.60 | 72.60 | 71.76 | 71.76 | 71.76 | -1.16% | 7,156 |
| Dec 16, 2025 | 72.40 | 73.00 | 72.40 | 72.60 | 72.60 | -1.72% | 12,998 |
| Dec 15, 2025 | 75.00 | 75.00 | 73.87 | 73.87 | 73.87 | -1.99% | 4,867 |
| Dec 12, 2025 | 76.02 | 76.06 | 75.37 | 75.37 | 75.37 | -1.99% | 15,335 |
| Dec 11, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.99% | 2,446 |
| Dec 10, 2025 | 79.01 | 79.01 | 78.46 | 78.46 | 78.46 | -2.00% | 9,908 |
| Dec 9, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -2.00% | 8,303 |
| Dec 8, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | -1.99% | 6,895 |
| Dec 5, 2025 | 83.35 | 83.35 | 83.00 | 83.35 | 83.35 | 1.99% | 48,901 |
| Dec 4, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -1.99% | 19,985 |
| Dec 3, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -2.00% | 1,294 |
| Dec 2, 2025 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -1.99% | 896 |