Want to see IN:KAVDEFENCE full AI Analyst Report?
Kavveri Telecom Products Limited (KAVDEFENCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 81.75 | 81.75 | 76.76 | 76.82 | 76.82 | -4.93% | 35,524 | 0.67 |
| Oct 29, 2026 | 80.80 | 85.00 | 79.76 | 80.80 | 80.80 | -3.49% | 15,151 | 0.28 |
| Oct 28, 2026 | 83.60 | 86.89 | 82.30 | 83.72 | 83.72 | -2.65% | 16,570 | 0.31 |
| Oct 27, 2026 | 81.99 | 86.28 | 80.75 | 86.00 | 86.00 | +4.65% | 13,809 | 0.26 |
| Oct 26, 2026 | 77.10 | 82.19 | 74.37 | 82.18 | 82.18 | +4.98% | 15,236 | 0.29 |
| Oct 23, 2026 | 81.65 | 81.82 | 78.28 | 78.28 | 78.28 | -5.00% | 19,348 | 0.37 |
| Oct 22, 2026 | 85.95 | 88.90 | 82.29 | 82.40 | 82.40 | -4.87% | 18,724 | 0.36 |
| Oct 21, 2026 | 91.00 | 91.00 | 86.03 | 86.62 | 86.62 | -4.34% | 27,692 | 0.53 |
| Oct 20, 2026 | 90.55 | 96.90 | 89.54 | 90.55 | 90.55 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 94.40 | 96.90 | 89.54 | 90.55 | 90.55 | -3.93% | 18,697 | 0.36 |
| Oct 16, 2026 | 96.25 | 96.90 | 91.07 | 94.25 | 94.25 | +1.21% | 35,908 | 0.69 |
| Oct 15, 2026 | 90.75 | 94.09 | 90.00 | 93.12 | 93.12 | +3.92% | 164,269 | 3.33 |
| Oct 14, 2026 | 81.09 | 89.61 | 81.09 | 89.61 | 89.61 | +4.99% | 40,150 | 0.82 |
| Oct 13, 2026 | 85.50 | 86.60 | 85.35 | 85.35 | 85.35 | -5.00% | 8,044 | 0.16 |
| Oct 12, 2026 | 92.87 | 93.00 | 89.11 | 89.84 | 89.84 | -4.21% | 47,428 | 0.98 |
| Oct 09, 2026 | 93.42 | 98.00 | 89.25 | 93.79 | 93.79 | +0.40% | 55,742 | 1.17 |
| Oct 08, 2026 | 90.99 | 93.63 | 89.18 | 93.42 | 93.42 | +4.75% | 84,752 | 1.83 |
| Oct 07, 2026 | 88.80 | 89.18 | 85.00 | 89.18 | 89.18 | +4.99% | 36,787 | 0.80 |
| Oct 06, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | +4.99% | 18,025 | 0.39 |
| Oct 05, 2026 | 78.00 | 80.90 | 75.01 | 80.90 | 80.90 | +5.00% | 9,417 | 0.20 |
| Oct 02, 2026 | 77.05 | 80.25 | 75.37 | 77.05 | 77.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 80.25 | 80.25 | 75.37 | 77.05 | 77.05 | -2.03% | 10,062 | 0.22 |
| Sep 30, 2026 | 77.97 | 80.66 | 74.15 | 78.65 | 78.65 | +2.38% | 28,384 | 0.62 |
| Sep 29, 2026 | 76.55 | 80.45 | 75.81 | 76.82 | 76.82 | -3.73% | 31,447 | 0.69 |
| Sep 28, 2026 | 81.00 | 83.00 | 78.47 | 79.80 | 79.80 | -3.38% | 42,471 | 0.95 |
| Sep 25, 2026 | 83.00 | 84.45 | 80.00 | 82.59 | 82.59 | -1.67% | 40,463 | 0.91 |
| Sep 24, 2026 | 82.10 | 86.25 | 80.00 | 83.99 | 83.99 | +2.24% | 99,243 | 2.31 |
| Sep 23, 2026 | 79.00 | 82.24 | 79.00 | 82.15 | 82.15 | +4.88% | 213,825 | 5.40 |
| Sep 22, 2026 | 74.75 | 79.50 | 74.75 | 78.33 | 78.33 | +3.39% | 34,354 | 0.86 |
| Sep 21, 2026 | 71.89 | 76.20 | 70.65 | 75.76 | 75.76 | +3.17% | 63,676 | 1.63 |
| Sep 18, 2026 | 70.50 | 74.42 | 68.31 | 73.43 | 73.43 | +2.28% | 53,119 | 1.38 |
| Sep 17, 2026 | 73.15 | 76.50 | 70.21 | 71.79 | 71.79 | -3.35% | 73,809 | 1.92 |
| Sep 16, 2026 | 74.79 | 79.90 | 70.01 | 74.28 | 74.28 | -2.20% | 220,754 | 6.26 |
| Sep 15, 2026 | 69.00 | 79.85 | 63.70 | 75.95 | 75.95 | +9.53% | 218,336 | 6.65 |
| Sep 14, 2026 | 69.34 | 73.55 | 68.37 | 69.34 | 69.34 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 72.95 | 73.55 | 68.37 | 69.34 | 69.34 | -8.22% | 169,876 | 5.56 |
| Sep 10, 2026 | 61.10 | 76.12 | 60.81 | 75.55 | 75.55 | +19.09% | 430,497 | 17.85 |
| Sep 09, 2026 | 63.76 | 66.91 | 62.20 | 63.44 | 63.44 | -2.07% | 36,905 | 1.56 |
| Sep 08, 2026 | 68.00 | 68.38 | 63.32 | 64.78 | 64.78 | -2.59% | 48,405 | 2.10 |
| Sep 07, 2026 | 70.30 | 72.51 | 65.65 | 66.50 | 66.50 | -1.31% | 250,202 | 13.07 |
| Sep 04, 2026 | 56.89 | 67.40 | 56.74 | 67.38 | 67.38 | +19.96% | 340,577 | 24.49 |
| Sep 03, 2026 | 56.20 | 56.50 | 54.62 | 56.17 | 56.17 | +1.41% | 23,171 | 1.65 |
| Sep 02, 2026 | 57.99 | 57.99 | 54.82 | 55.39 | 55.39 | -1.12% | 5,807 | 0.40 |
| Sep 01, 2026 | 56.32 | 57.00 | 55.44 | 56.02 | 56.02 | -0.78% | 15,546 | 1.07 |
| Aug 31, 2026 | 56.50 | 57.22 | 56.01 | 56.46 | 56.46 | -1.38% | 6,649 | 0.46 |
| Aug 28, 2026 | 57.90 | 58.03 | 56.85 | 57.25 | 57.25 | -0.54% | 10,456 | 0.71 |
| Aug 27, 2026 | 65.00 | 65.00 | 57.37 | 57.56 | 57.56 | -1.46% | 10,951 | 0.73 |
| Aug 26, 2026 | 61.69 | 61.69 | 58.20 | 58.41 | 58.41 | -1.45% | 17,769 | 1.19 |
| Aug 25, 2026 | 60.00 | 61.90 | 56.85 | 59.27 | 59.27 | +4.07% | 17,589 | 1.20 |
| Aug 24, 2026 | 56.11 | 57.80 | 56.11 | 56.95 | 56.95 | +0.00% | 6,443 | 0.43 |
