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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	97	97.32	97.32	97.32	96.8	127,552
November 06, 2025	84.51	92.69	92.69	92.69	83.86	361,492
November 04, 2025	90	88.28	88.28	90	88.28	150,235
November 03, 2025	95.8	92.93	92.93	95.87	92.93	201,345
October 31, 2025	101	97.83	97.83	102.3	96.37	278,085
October 30, 2025	105.98	101.45	101.45	105.98	101.05	199,412
October 29, 2025	105	106.33	106.33	111.51	103	223,506
October 28, 2025	113.9	108.19	108.19	113.98	108.19	259,609
October 27, 2025	116.1	113.89	113.89	117	112	221,965
October 24, 2025	107.1	117.7	117.7	117.7	106.49	481,376
October 23, 2025	116.9	112.1	112.1	116.9	112.1	146,894
October 21, 2025	114.26	118.01	118.01	123.75	112.84	319,352
October 20, 2025	122	118.78	118.78	124.3	118.78	286,785
October 17, 2025	125.04	125.04	125.04	125.04	125.04	23,477
October 16, 2025	138.33	131.63	131.63	138.33	131.63	346,379
October 15, 2025	138.56	138.56	138.56	138.56	125.37	750,882
October 14, 2025	131.97	131.97	131.97	131.97	131.97	55,427
October 13, 2025	125.69	125.69	125.69	125.69	119.71	452,993
October 10, 2025	108.3	119.71	119.71	119.71	108.3	590,672
October 09, 2025	114.01	114.01	114.01	114.01	114.01	17,500
October 08, 2025	120.02	120.02	120.02	120.02	120.02	21,734
October 07, 2025	126.34	126.34	126.34	126.34	126.34	21,039
October 06, 2025	132.99	132.99	132.99	132.99	132.99	24,899
October 03, 2025	139.99	139.99	139.99	139.99	139.99	56,181
October 01, 2025	162.87	147.36	147.36	162.87	147.36	679,361
September 30, 2025	155.12	155.12	155.12	155.12	155.12	130,889
September 29, 2025	147.74	147.74	147.74	147.74	147.74	149,324
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

Kavveri Telecom Products Limited (KAVVERITEL.NS) NSE