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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.7	66.94	66.94	68.9	65.19	217,315
February 19, 2026	67	66.01	66.01	72	65.92	696,124
February 18, 2026	69.38	69.38	69.38	69.38	69.38	43,292
February 17, 2026	73.03	73.03	73.03	73.03	73.03	23,097
February 16, 2026	76.87	76.87	76.87	76.87	76.87	43,544
February 13, 2026	76.76	80.91	80.91	82.8	76.76	647,171
February 12, 2026	83.01	76.74	76.74	90	76	1.28M
February 11, 2026	77.8	82.7	82.7	83.24	77.19	962,174
February 10, 2026	69.95	75.68	75.68	75.68	69.4	431,741
February 09, 2026	65.76	68.8	68.8	69.9	65.55	156,782
February 06, 2026	66.29	64.47	64.47	66.3	64	78,698
February 05, 2026	66.26	63.66	63.66	66.74	63.08	110,582
February 04, 2026	67.89	66.26	66.26	69.6	65.99	164,027
February 03, 2026	69.4	68.21	68.21	69.49	67.1	209,440
February 02, 2026	66.51	66.19	66.19	70.43	64.5	328,353
February 01, 2026	71.32	67.08	67.08	72.57	65.8	450,186
January 30, 2026	66.88	69.12	69.12	69.12	65.12	348,206
January 29, 2026	63.38	65.83	65.83	65.83	62.38	370,295
January 28, 2026	59.72	62.7	62.7	62.7	59.72	90,430
January 27, 2026	62.82	59.72	59.72	63.9	59.68	331,885
January 23, 2026	62.82	62.82	62.82	62.82	62.82	20,772
January 22, 2026	58.01	59.83	59.83	59.83	56.5	49,004
January 21, 2026	59.4	56.99	56.99	59.94	56.72	229,649
January 20, 2026	62.5	59.7	59.7	63	59.7	170,245
January 19, 2026	63.11	62.84	62.84	64.87	62.11	225,375
January 16, 2026	68.84	64.77	64.77	68.89	64.62	331,203
January 14, 2026	67.73	68.02	68.02	69.8	65.1	225,391
January 13, 2026	69.41	67.72	67.72	70.59	66.27	257,179
January 12, 2026	73	69.41	69.41	73.04	69.39	254,983
January 09, 2026	77.2	73.04	73.04	79.94	72.47	303,123
January 08, 2026	81.58	76.17	76.17	81.58	75.1	443,209
January 07, 2026	74	77.7	77.7	77.7	73.99	152,226
January 06, 2026	71.52	74	74	74	69.81	107,032
January 05, 2026	73.15	70.48	70.48	76.9	70.2	328,856
January 02, 2026	73.89	73.89	73.89	73.89	72	68,712
January 01, 2026	65.65	70.38	70.38	70.38	65.1	58,513
December 31, 2025	68.47	67.03	67.03	68.9	66.4	89,256
December 30, 2025	70.03	68.97	68.97	70.99	68.97	370,272
December 29, 2025	72.6	72.6	72.6	74.79	72.6	111,193
December 26, 2025	77.95	76.42	76.42	79.5	75.78	563,719
December 24, 2025	79.76	79.76	79.76	79.76	76	219,193
December 23, 2025	75.97	75.97	75.97	75.97	75.97	8,142
December 22, 2025	72.36	72.36	72.36	72.36	72.36	12,950
December 19, 2025	68.92	68.92	68.92	68.92	68.92	28,562
December 18, 2025	71	70.32	70.32	71	70.32	22,177
December 17, 2025	72.6	71.75	71.75	72.6	71.75	21,668
December 16, 2025	73.28	73	73	73.28	73	50,012
December 15, 2025	74.76	73.65	73.65	74.76	73.65	30,391
December 12, 2025	76.51	75.13	75.13	76.51	75.13	53,963
December 11, 2025	76.65	76.65	76.65	76.65	76.65	22,403
December 10, 2025	78.9	78.21	78.21	78.9	78.21	49,874
December 09, 2025	79.8	79.8	79.8	79.8	79.8	47,425
December 08, 2025	81.42	81.42	81.42	81.42	81.42	23,429
December 05, 2025	83	83.09	83.09	83.09	83	70,419
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

Kavveri Telecom Products Limited (KAVVERITEL.NS) NSE