Price Data Selection & Download
Kavveri Defence & Wireless Technologies Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
141 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Review KAVDEFENCE PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹108.06
September 18, 2025
NSE Exchange
Share Price All Time Low
₹54.16
August 17, 2026
NSE Exchange
Highest Volume Trading Day
2,362,626
September 10, 2026 • ₹74.77
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
KAVDEFENCE daily open, high, low, close and volume (OHLCV) on NSE — 125 records.
Total Records
125
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-16 | ₹74.72 | ₹79.90 | ₹70.11 | ₹73.43 | 1,471,028 |
| 2026-09-15 | ₹69.00 | ₹80.00 | ₹63.80 | ₹75.17 | 2,090,584 |
| 2026-09-11 | ₹72.41 | ₹73.80 | ₹68.20 | ₹69.33 | 1,320,997 |
| 2026-09-10 | ₹63.00 | ₹75.82 | ₹61.00 | ₹74.77 | 2,362,626 |
| 2026-09-09 | ₹64.50 | ₹67.83 | ₹62.20 | ₹63.19 | 283,464 |
| 2026-09-08 | ₹67.98 | ₹68.50 | ₹63.00 | ₹64.62 | 521,569 |
| 2026-09-07 | ₹70.05 | ₹72.97 | ₹65.61 | ₹66.51 | 1,750,897 |
| 2026-09-04 | ₹56.95 | ₹67.38 | ₹56.78 | ₹67.14 | 1,505,543 |
| 2026-09-03 | ₹56.70 | ₹56.70 | ₹54.70 | ₹56.15 | 94,750 |
| 2026-09-02 | ₹55.75 | ₹56.78 | ₹55.00 | ₹55.31 | 61,691 |
| 2026-09-01 | ₹56.21 | ₹57.26 | ₹55.60 | ₹56.05 | 115,900 |
| 2026-08-31 | ₹57.00 | ₹57.88 | ₹55.80 | ₹56.20 | 92,104 |
| 2026-08-28 | ₹57.70 | ₹58.11 | ₹56.73 | ₹57.22 | 75,324 |
| 2026-08-27 | ₹58.65 | ₹60.30 | ₹57.50 | ₹57.83 | 77,154 |
| 2026-08-26 | ₹60.11 | ₹60.60 | ₹58.01 | ₹58.41 | 75,758 |
| 2026-08-25 | ₹57.20 | ₹62.09 | ₹56.80 | ₹59.51 | 311,832 |
| 2026-08-24 | ₹57.38 | ₹58.00 | ₹56.70 | ₹57.12 | 68,125 |
| 2026-08-21 | ₹57.00 | ₹58.52 | ₹56.50 | ₹56.90 | 108,663 |
| 2026-08-20 | ₹57.10 | ₹58.86 | ₹56.21 | ₹57.22 | 69,338 |
| 2026-08-19 | ₹59.29 | ₹59.29 | ₹56.11 | ₹57.07 | 137,081 |
| 2026-08-18 | ₹55.60 | ₹60.00 | ₹54.89 | ₹57.53 | 227,616 |
| 2026-08-17 | ₹56.96 | ₹56.96 | ₹54.16 | ₹56.61 | 153,358 |
| 2026-08-14 | ₹58.40 | ₹58.50 | ₹56.15 | ₹56.96 | 75,502 |
| 2026-08-13 | ₹58.00 | ₹59.20 | ₹56.90 | ₹57.29 | 71,608 |
| 2026-08-12 | ₹58.95 | ₹60.97 | ₹57.71 | ₹58.59 | 89,442 |
| 2026-08-11 | ₹60.70 | ₹60.70 | ₹58.00 | ₹58.89 | 91,696 |
| 2026-08-10 | ₹56.60 | ₹62.50 | ₹55.71 | ₹60.26 | 337,815 |
| 2026-08-07 | ₹57.01 | ₹58.18 | ₹56.65 | ₹56.90 | 93,917 |
| 2026-08-06 | ₹57.85 | ₹58.19 | ₹56.51 | ₹57.16 | 95,345 |
| 2026-08-05 | ₹57.38 | ₹58.00 | ₹56.00 | ₹57.33 | 76,616 |
| 2026-08-04 | ₹57.87 | ₹58.90 | ₹57.00 | ₹57.18 | 66,437 |
| 2026-08-03 | ₹56.71 | ₹59.71 | ₹56.71 | ₹58.52 | 117,414 |
| 2026-07-31 | ₹57.99 | ₹57.99 | ₹55.05 | ₹57.11 | 60,904 |
| 2026-07-30 | ₹57.40 | ₹57.86 | ₹55.65 | ₹56.02 | 82,413 |
| 2026-07-29 | ₹57.33 | ₹57.50 | ₹56.00 | ₹56.42 | 51,932 |
| 2026-07-28 | ₹57.37 | ₹58.30 | ₹56.00 | ₹56.41 | 48,185 |
| 2026-07-27 | ₹56.51 | ₹58.59 | ₹56.51 | ₹57.37 | 45,791 |
| 2026-07-24 | ₹57.40 | ₹57.40 | ₹55.25 | ₹57.06 | 56,766 |
| 2026-07-23 | ₹57.53 | ₹58.98 | ₹56.50 | ₹56.95 | 48,463 |
| 2026-07-22 | ₹58.64 | ₹59.21 | ₹57.00 | ₹57.72 | 51,678 |
| 2026-07-21 | ₹60.75 | ₹60.75 | ₹58.25 | ₹58.63 | 60,880 |
| 2026-07-20 | ₹59.95 | ₹59.95 | ₹57.41 | ₹58.58 | 103,936 |
| 2026-07-17 | ₹60.00 | ₹60.00 | ₹58.50 | ₹59.63 | 53,200 |
| 2026-07-16 | ₹59.86 | ₹61.60 | ₹58.75 | ₹59.18 | 88,424 |
| 2026-07-15 | ₹61.20 | ₹61.20 | ₹59.68 | ₹59.86 | 63,767 |
| 2026-07-14 | ₹61.00 | ₹61.90 | ₹58.71 | ₹60.20 | 114,776 |
| 2026-07-13 | ₹62.51 | ₹63.39 | ₹60.61 | ₹61.67 | 79,809 |
| 2026-07-10 | ₹63.00 | ₹63.58 | ₹61.80 | ₹62.85 | 68,726 |
| 2026-07-09 | ₹61.31 | ₹64.50 | ₹61.31 | ₹62.06 | 86,472 |
| 2026-07-08 | ₹62.49 | ₹64.19 | ₹61.26 | ₹61.83 | 82,411 |
| 2026-07-07 | ₹64.60 | ₹64.60 | ₹62.13 | ₹62.61 | 80,168 |
| 2026-07-06 | ₹63.00 | ₹65.50 | ₹62.42 | ₹63.60 | 100,381 |
| 2026-07-03 | ₹63.59 | ₹65.48 | ₹63.00 | ₹63.61 | 90,064 |
| 2026-07-02 | ₹64.90 | ₹65.39 | ₹63.55 | ₹64.20 | 119,789 |
| 2026-07-01 | ₹63.50 | ₹65.59 | ₹62.50 | ₹63.89 | 58,428 |
| 2026-06-30 | ₹64.00 | ₹66.09 | ₹62.50 | ₹63.58 | 89,874 |
| 2026-06-29 | ₹63.51 | ₹64.94 | ₹63.19 | ₹64.29 | 94,631 |
| 2026-06-25 | ₹64.35 | ₹66.00 | ₹63.11 | ₹63.80 | 227,788 |
| 2026-06-24 | ₹67.89 | ₹67.89 | ₹64.12 | ₹64.86 | 121,730 |
| 2026-06-23 | ₹69.80 | ₹70.82 | ₹66.00 | ₹66.58 | 209,300 |
| 2026-06-22 | ₹64.80 | ₹70.89 | ₹64.80 | ₹68.16 | 422,756 |
| 2026-06-19 | ₹67.41 | ₹67.41 | ₹64.02 | ₹64.95 | 141,114 |
| 2026-06-18 | ₹63.38 | ₹68.40 | ₹62.52 | ₹66.03 | 339,101 |
| 2026-06-17 | ₹62.98 | ₹63.79 | ₹62.00 | ₹63.09 | 106,872 |
| 2026-06-16 | ₹62.75 | ₹65.25 | ₹61.95 | ₹62.34 | 96,679 |
| 2026-06-15 | ₹61.44 | ₹63.40 | ₹61.03 | ₹62.13 | 156,269 |
| 2026-06-12 | ₹59.85 | ₹61.00 | ₹59.26 | ₹60.43 | 62,545 |
| 2026-06-11 | ₹59.44 | ₹60.45 | ₹58.43 | ₹59.09 | 55,375 |
| 2026-06-10 | ₹61.90 | ₹61.90 | ₹58.50 | ₹59.15 | 89,188 |
| 2026-06-09 | ₹59.51 | ₹61.45 | ₹59.51 | ₹60.44 | 80,652 |
| 2026-06-08 | ₹61.51 | ₹62.52 | ₹59.21 | ₹59.78 | 155,823 |
| 2026-06-05 | ₹65.40 | ₹66.30 | ₹61.02 | ₹61.71 | 237,604 |
| 2026-06-04 | ₹62.00 | ₹63.34 | ₹61.35 | ₹63.34 | 114,473 |
| 2026-06-03 | ₹60.17 | ₹62.45 | ₹59.63 | ₹60.33 | 96,349 |
| 2026-06-02 | ₹59.05 | ₹62.74 | ₹58.00 | ₹61.39 | 155,408 |
| 2026-06-01 | ₹60.52 | ₹62.39 | ₹60.52 | ₹60.52 | 269,107 |
| 2026-05-29 | ₹65.24 | ₹66.38 | ₹63.00 | ₹63.70 | 90,461 |
| 2026-05-27 | ₹67.75 | ₹67.85 | ₹64.25 | ₹65.23 | 107,464 |
| 2026-05-26 | ₹66.40 | ₹68.90 | ₹66.12 | ₹66.76 | 184,755 |
| 2026-05-25 | ₹64.49 | ₹65.90 | ₹63.01 | ₹65.90 | 146,839 |
| 2026-05-22 | ₹62.56 | ₹63.85 | ₹62.00 | ₹62.77 | 66,897 |
| 2026-05-21 | ₹63.30 | ₹65.24 | ₹61.85 | ₹62.63 | 96,381 |
| 2026-05-20 | ₹63.00 | ₹64.40 | ₹61.51 | ₹62.14 | 113,605 |
| 2026-05-19 | ₹61.78 | ₹63.49 | ₹60.00 | ₹63.49 | 53,826 |
| 2026-05-18 | ₹62.30 | ₹62.30 | ₹59.00 | ₹60.47 | 41,875 |
| 2026-05-15 | ₹62.25 | ₹64.31 | ₹61.16 | ₹62.05 | 49,371 |
| 2026-05-14 | ₹63.97 | ₹65.99 | ₹62.50 | ₹63.05 | 46,059 |
| 2026-05-13 | ₹61.90 | ₹65.50 | ₹60.10 | ₹63.87 | 64,186 |
| 2026-05-12 | ₹62.63 | ₹62.63 | ₹62.63 | ₹62.63 | 56,597 |
| 2026-02-20 | ₹67.70 | ₹68.90 | ₹65.19 | ₹66.94 | 217,315 |
| 2026-02-19 | ₹67.00 | ₹72.00 | ₹65.92 | ₹66.01 | 696,124 |
| 2026-02-18 | ₹69.38 | ₹69.38 | ₹69.38 | ₹69.38 | 43,292 |
| 2026-02-17 | ₹73.03 | ₹73.03 | ₹73.03 | ₹73.03 | 23,097 |
| 2026-02-16 | ₹76.87 | ₹76.87 | ₹76.87 | ₹76.87 | 43,544 |
| 2026-02-13 | ₹76.76 | ₹82.80 | ₹76.76 | ₹80.91 | 647,171 |
| 2026-02-12 | ₹83.01 | ₹90.00 | ₹76.00 | ₹76.74 | 1,278,522 |
| 2026-02-11 | ₹77.80 | ₹83.24 | ₹77.19 | ₹82.70 | 962,174 |
| 2026-02-10 | ₹69.95 | ₹75.68 | ₹69.40 | ₹75.68 | 431,741 |
| 2026-02-09 | ₹65.76 | ₹69.90 | ₹65.55 | ₹68.80 | 156,782 |
| 2026-02-06 | ₹66.29 | ₹66.30 | ₹64.00 | ₹64.47 | 78,698 |
| 2026-02-05 | ₹66.26 | ₹66.74 | ₹63.08 | ₹63.66 | 110,582 |
| 2026-02-04 | ₹67.89 | ₹69.60 | ₹65.99 | ₹66.26 | 164,027 |
| 2026-02-03 | ₹69.40 | ₹69.49 | ₹67.10 | ₹68.21 | 209,440 |
| 2026-02-02 | ₹66.51 | ₹70.43 | ₹64.50 | ₹66.19 | 328,353 |
| 2026-02-01 | ₹71.32 | ₹72.57 | ₹65.80 | ₹67.08 | 450,186 |
| 2026-01-30 | ₹66.88 | ₹69.12 | ₹65.12 | ₹69.12 | 348,206 |
| 2026-01-29 | ₹63.38 | ₹65.83 | ₹62.38 | ₹65.83 | 370,295 |
| 2026-01-28 | ₹59.72 | ₹62.70 | ₹59.72 | ₹62.70 | 90,430 |
| 2026-01-27 | ₹62.82 | ₹63.90 | ₹59.68 | ₹59.72 | 331,885 |
| 2026-01-23 | ₹62.82 | ₹62.82 | ₹62.82 | ₹62.82 | 20,772 |
| 2026-01-22 | ₹58.01 | ₹59.83 | ₹56.50 | ₹59.83 | 49,004 |
| 2026-01-21 | ₹59.40 | ₹59.94 | ₹56.72 | ₹56.99 | 229,649 |
| 2026-01-20 | ₹62.50 | ₹63.00 | ₹59.70 | ₹59.70 | 170,245 |
| 2026-01-19 | ₹63.11 | ₹64.87 | ₹62.11 | ₹62.84 | 225,375 |
| 2026-01-16 | ₹68.84 | ₹68.89 | ₹64.62 | ₹64.77 | 331,353 |
| 2026-01-14 | ₹67.73 | ₹69.80 | ₹65.10 | ₹68.02 | 225,391 |
| 2026-01-13 | ₹69.41 | ₹70.59 | ₹66.27 | ₹67.72 | 257,179 |
| 2026-01-12 | ₹73.00 | ₹73.04 | ₹69.39 | ₹69.41 | 254,983 |
| 2026-01-09 | ₹77.20 | ₹79.94 | ₹72.47 | ₹73.04 | 303,123 |
| 2026-01-08 | ₹81.58 | ₹81.58 | ₹75.10 | ₹76.17 | 443,209 |
| 2026-01-07 | ₹74.00 | ₹77.70 | ₹73.99 | ₹77.70 | 152,226 |
| 2026-01-06 | ₹71.52 | ₹74.00 | ₹69.81 | ₹74.00 | 107,032 |
| 2026-01-05 | ₹73.15 | ₹76.90 | ₹70.20 | ₹70.48 | 328,856 |
| 2026-01-02 | ₹73.89 | ₹73.89 | ₹72.00 | ₹73.89 | 68,712 |
| 2026-01-01 | ₹65.65 | ₹70.38 | ₹65.10 | ₹70.38 | 58,513 |
Kavveri Defence & Wireless Technologies Share Price Performance Analysis (Sep 2025 - Sep 2026)
KAVDEFENCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.33%
₹70.38 → ₹73.43
Year to Date
Price Volatility
9.29%
Low Volatility
Year to Date
Average Daily Volume
243,496
Year to Date Average
NSE Exchange
Kavveri Defence & Wireless Technologies Share Price History – Frequently Asked Questions
Common questions about KAVDEFENCE historical data and records. For live price, key ratios and fundamentals, see KAVDEFENCE screener.
What is the all-time high share price of Kavveri Defence & Wireless Technologies (KAVDEFENCE)?
The all-time high share price of Kavveri Defence & Wireless Technologies was ₹108.06 recorded on September 18, 2025 on the NSE exchange.
What is the all-time low share price of Kavveri Defence & Wireless Technologies (KAVDEFENCE)?
The all-time low share price of Kavveri Defence & Wireless Technologies was ₹54.16 recorded on August 17, 2026 on the NSE exchange.
How can I download KAVDEFENCE historical share price data?
You can download Kavveri Defence & Wireless Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAVDEFENCE shares?
The highest trading volume day for Kavveri Defence & Wireless Technologies was 2,362,626 shares traded on September 10, 2026 on the NSE exchange, with share price at ₹74.77.