Kavveri Telecom Products Limited - KAVVERITEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	140.71	140.71	140.71	140.71	138.7	410,042
September 25, 2025	134.01	134.01	134.01	134.01	122.5	558,988
September 24, 2025	127.63	127.63	127.63	127.63	127.63	240,095
September 23, 2025	117	121.56	121.56	121.56	116	419,922
September 22, 2025	108.48	115.78	115.78	115.78	104.75	503,645
September 19, 2025	109.7	109.95	109.95	113.46	108.7	208,901
September 18, 2025	108.06	108.06	108.06	108.06	105.04	721,513
September 17, 2025	102.92	102.92	102.92	102.92	101	414,954
September 16, 2025	98.02	98.02	98.02	98.02	96.01	141,648
September 15, 2025	84.47	93.36	93.36	93.36	84.47	1.23M
September 12, 2025	91	88.92	88.92	91.73	88.92	336,635
September 11, 2025	99.26	93.6	93.6	99.26	90.9	728,729
September 10, 2025	94.2	94.54	94.54	94.54	88	648,679
September 09, 2025	86.9	90.04	90.04	90.1	81.51	652,718
September 08, 2025	85.81	85.81	85.81	85.81	85.81	11,437
September 05, 2025	81.73	81.73	81.73	81.73	79.4	33,280
September 04, 2025	74	77.84	77.84	77.84	73.5	76,038
September 03, 2025	74.14	74.14	74.14	74.14	73	193,289
September 02, 2025	70.61	70.61	70.61	70.61	70.61	20,007
September 01, 2025	67.25	67.25	67.25	67.25	67.25	11,796
August 29, 2025	60	64.05	64.05	64.05	59	115,495
August 28, 2025	61	61	61	61	61	30,326
August 26, 2025	64.22	64.22	64.22	64.22	64.22	27,420
August 25, 2025	69.9	67.61	67.61	70	67.61	144,307
August 22, 2025	71.17	71.17	71.17	71.17	71.17	22,256
August 21, 2025	67.79	67.79	67.79	67.79	67.79	13,755
August 20, 2025	64.57	64.57	64.57	64.57	64.57	26,673
August 19, 2025	58	61.5	61.5	61.5	58	67,357
August 18, 2025	55.5	58.58	58.58	59.36	53.71	103,731
August 14, 2025	55.44	56.54	56.54	56.54	55.33	34,844
August 13, 2025	55	55.44	55.44	55.44	55	12,730
August 12, 2025	53.3	54.36	54.36	54.36	53.3	21,728
August 11, 2025	53.3	53.3	53.3	53.3	53.3	11,015
August 08, 2025	54.39	54.39	54.39	54.39	54.39	13,507
August 07, 2025	56.94	55.5	55.5	57.6	55.5	50,484
August 06, 2025	56.47	56.48	56.48	56.48	55.35	44,563
August 05, 2025	56.48	56.48	56.48	56.48	56.48	27,887
August 04, 2025	57.64	57.64	57.64	57.64	57.64	10,572
August 01, 2025	58.82	58.82	58.82	58.82	58.82	107,997
July 31, 2025	60.03	60.03	60.03	60.03	60.03	26,346
July 30, 2025	58.86	58.86	58.86	58.86	58.86	6,774
July 29, 2025	57.71	57.71	57.71	57.71	57.71	10,518
July 28, 2025	56.58	56.58	56.58	56.58	56.58	16,915
July 25, 2025	55.48	55.48	55.48	55.48	55.48	22,632
July 24, 2025	52.27	54.4	54.4	54.4	52.27	95,216
July 23, 2025	53.34	53.34	53.34	53.34	53.34	3,950
July 22, 2025	54.43	54.43	54.43	54.43	54.43	3,794
July 21, 2025	55.55	55.55	55.55	55.55	55.55	68,823
July 18, 2025	56.69	56.69	56.69	56.69	56.69	17,142
July 17, 2025	57.85	57.85	57.85	57.85	57.85	4,705
July 16, 2025	59.04	59.04	59.04	59.04	59.04	13,310
July 15, 2025	60.25	60.25	60.25	60.25	60.25	4,442
July 14, 2025	61.48	61.48	61.48	61.48	61.48	2,497
July 11, 2025	62.74	62.74	62.74	62.74	62.74	6,264
July 10, 2025	64.03	64.03	64.03	64.03	64.03	4,884
July 09, 2025	65.34	65.34	65.34	65.34	65.34	62,292
July 08, 2025	66.6	66.68	66.68	66.68	65.28	289,977
July 07, 2025	61.74	63.51	63.51	63.51	61.01	196,973
July 04, 2025	57.99	60.49	60.49	61.01	57	261,709
July 03, 2025	55.94	58.11	58.11	58.73	55	222,705

Kavveri Telecom Products Limited (KAVVERITEL.NS) NSE