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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	53.5	55.94	55.94	55.94	50.61	151,555
July 01, 2025	53.28	53.28	53.28	53.28	53.2	91,561
June 30, 2025	50.75	50.75	50.75	50.75	50.75	7,384
June 27, 2025	48.34	48.34	48.34	48.34	48.34	8,912
June 26, 2025	47.4	47.4	47.4	47.4	47.4	8,658
June 25, 2025	46.48	46.48	46.48	46.48	46.48	3,029
June 24, 2025	45.57	45.57	45.57	45.57	45.57	2,811
June 23, 2025	42.93	44.68	44.68	44.68	42.93	26,138
June 20, 2025	44	43.81	43.81	44	43.81	16,331
June 19, 2025	44.71	44.71	44.71	44.71	44.71	6,672
June 18, 2025	46.57	45.63	45.63	46.57	45.63	6,500
June 17, 2025	46.57	46.57	46.57	46.57	46.57	20,891
June 16, 2025	48.4	47.53	47.53	48.4	47.53	8,111
June 13, 2025	47.4	48.5	48.5	48.9	47.4	29,985
June 12, 2025	46.48	48.37	48.37	48.37	46.48	83,108
June 11, 2025	47.43	47.43	47.43	47.43	47.43	9,554
June 10, 2025	48.4	48.4	48.4	48.4	48.4	18,244
June 09, 2025	49.39	49.39	49.39	49.39	49.39	6,804
June 06, 2025	50.4	50.4	50.4	50.4	50.4	17,312
June 05, 2025	51.43	51.43	51.43	51.43	51.43	18,814
June 04, 2025	52.48	52.48	52.48	52.48	52.48	58,481
June 03, 2025	51.46	51.46	51.46	51.46	51.46	18,396
June 02, 2025	50.46	50.46	50.46	50.46	50.46	67,846
May 30, 2025	49.48	49.48	49.48	49.48	49.48	21,023
May 29, 2025	50.49	50.49	50.49	50.49	50.49	10,349
May 28, 2025	51.53	51.53	51.53	51.53	51.53	13,868
May 27, 2025	52.59	52.59	52.59	52.59	52.59	5,057
May 26, 2025	53.67	53.67	53.67	53.67	53.67	6,557

Kavveri Telecom Products Limited (KAVVERITEL.NS) NSE