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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.8	81.47	81.47	82.8	81.47	144,269
December 03, 2025	83.14	83.14	83.14	83.14	83.14	18,184
December 02, 2025	84.84	84.84	84.84	84.84	84.84	15,092
December 01, 2025	86.58	86.58	86.58	86.58	86.58	13,523
November 28, 2025	88.35	88.35	88.35	88.35	88.35	22,555
November 27, 2025	90.16	90.16	90.16	90.16	90.16	21,357
November 26, 2025	95.75	92	92	95.75	92	138,811
November 25, 2025	93.88	93.88	93.88	93.88	93.88	17,536
November 24, 2025	95.8	95.8	95.8	95.8	95.8	7,421
November 21, 2025	97.76	97.76	97.76	97.76	97.76	7,094
November 19, 2025	101.8	101.8	101.8	101.8	101.8	9,627
November 18, 2025	103.88	103.88	103.88	103.88	103.88	7,210
November 17, 2025	106	106	106	106	106	8,383
November 14, 2025	108.17	108.17	108.17	108.17	108.17	14,201
November 13, 2025	110.38	110.38	110.38	110.38	110.38	34,919
November 12, 2025	109.9	112.64	112.64	112.64	108.35	12,029
November 11, 2025	105.8	107.28	107.28	107.28	102	293,068
November 10, 2025	98.88	102.18	102.18	102.18	98	86,811
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

Kavveri Telecom Products Limited (KAVVERITEL.NS) NSE