Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAVDEFENCE, Kavveri Defence & Wireless Technologies Limited, INE641C01019, Listing: 29-Jan-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: None High52 Price: 162.87 Mkt_Cap Category: ('Others', 'Others')
Sector: Telecommunication Lot Size: 1 High52 Date: 01-Oct-2025 Bumper: -; Drift%: -
Industry: Telecom - Equipment & Accessories Face Value: 10; VWAP21: Low52 Price: 41.86 Barrier: 54.37; Drift%: 2.14
Basic Industry: Telecom - Equipment & Accessories Total Equity: 34,374,260 Low52 Date: 21-Apr-2025 SHP: 15.4 / 4.73 / 0.01 / 79.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 86.58 / 66.4 Week: 69.7 / 61.3 Day: 56.79 / 54.2 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 55.00 56.79 54.20 55.56 55.42 0.65 190.98 57,741 2.78 0 0.00 0.00 21
2 06-Apr 56.97 56.97 54.71 55.20 55.44 -2.63 189.75 53,053 2.55 0 0.00 0.00 19
3 02-Apr 54.37 56.99 52.71 56.69 54.57 4.27 194.87 78,900 3.80 0 0.00 0.00 29
4 01-Apr 51.51 54.37 51.51 54.37 53.72 4.98 186.89 39,494 1.90 0 0.00 0.00 14
5 30-Mar 51.85 53.41 51.79 51.79 52.04 -4.99 178.02 84,375 4.06 0 0.00 0.00 31
6 27-Mar 57.65 57.70 54.51 54.51 55.12 -4.99 187.37 79,253 3.82 0 0.00 0.00 29
7 25-Mar 59.19 59.55 56.61 57.37 58.33 -1.21 197.21 65,224 3.14 0 0.00 0.00 24
8 24-Mar 58.40 58.99 57.97 58.07 58.29 0.66 199.61 39,260 1.89 0 0.00 0.00 14
9 23-Mar 58.60 59.40 57.64 57.69 58.14 -4.91 198.31 66,315 3.19 0 0.00 0.00 24
10 20-Mar 60.90 63.29 59.55 60.67 61.52 0.18 208.55 63,544 3.06 0 0.00 0.00 23
11 19-Mar 57.51 62.49 57.51 60.56 60.14 1.42 208.17 83,231 4.01 0 0.00 0.00 30
12 18-Mar 57.69 59.71 55.10 59.71 58.38 4.99 205.25 69,289 3.34 0 0.00 0.00 25
13 17-Mar 57.43 58.85 56.35 56.87 57.26 -1.47 195.49 71,289 3.43 0 0.00 0.00 26
14 16-Mar 60.65 60.95 57.35 57.72 58.81 -4.37 198.41 75,857 3.65 0 0.00 0.00 28
15 13-Mar 61.20 63.49 60.02 60.36 61.20 -3.32 207.48 66,982 3.22 0 0.00 0.00 24
16 12-Mar 62.75 64.00 61.00 62.43 62.13 -0.49 214.60 48,353 2.33 0 0.00 0.00 18
17 11-Mar 63.45 65.40 62.10 62.74 63.65 0.67 215.66 53,372 2.57 0 0.00 0.00 19
18 10-Mar 61.99 64.00 61.00 62.32 62.26 0.99 214.22 61,389 2.96 0 0.00 0.00 22
19 09-Mar 63.00 63.39 61.40 61.71 62.06 -4.49 212.12 75,961 3.66 0 0.00 0.00 28
20 06-Mar 61.40 64.61 60.80 64.61 63.98 4.99 222.09 72,294 3.48 0 0.00 0.00 26
21 05-Mar 62.51 64.11 60.80 61.54 61.84 -0.92 211.54 68,933 3.32 0 0.00 0.00 25
22 04-Mar 62.83 64.00 60.65 62.11 62.09 -2.68 213.50 55,018 2.65 0 0.00 0.00 20
23 02-Mar 61.26 66.48 60.87 63.82 64.40 -0.39 219.38 108,439 5.22 0 0.00 0.00 40
24 27-Feb 62.52 65.00 62.50 64.07 63.18 0.72 220.24 47,682 2.30 0 0.00 0.00 17
25 26-Feb 63.00 66.00 61.30 63.61 63.45 -0.55 218.65 93,880 4.52 0 0.00 0.00 34
26 25-Feb 66.44 67.44 63.62 63.96 64.62 -3.73 219.86 75,080 3.61 0 0.00 0.00 27
27 24-Feb 65.15 67.20 63.00 66.44 65.31 1.27 228.38 61,690 2.97 0 0.00 0.00 22
28 23-Feb 69.70 69.70 65.00 65.61 66.78 -1.99 225.53 176,701 8.51 94,458 94,458.00 0.63 34
29 20-Feb 67.70 68.90 65.19 66.94 67.22 1.41 230.10 217,315 10.46 117,485 117,485.00 0.79 43
30 19-Feb 67.00 72.00 65.92 66.01 68.42 -4.86 226.90 696,124 33.51 314,599 314,599.00 2.15 115
31 18-Feb 69.38 69.38 69.38 69.38 69.38 -5.00 238.49 43,292 2.08 43,285 43,285.00 0.30 16
32 17-Feb 73.03 73.03 73.03 73.03 73.03 -5.00 251.04 23,097 1.11 23,097 23,097.00 0.17 8
33 16-Feb 76.87 76.87 76.87 76.87 76.87 -4.99 264.23 43,544 2.10 43,544 43,544.00 0.33 16
34 13-Feb 76.76 82.80 76.76 80.91 80.05 5.43 278.12 647,171 31.15 297,624 297,624.00 2.38 108
35 12-Feb 83.01 90.00 76.00 76.74 83.44 -7.21 263.79 1,278,522 61.55 395,726 395,726.00 3.30 144
36 11-Feb 77.80 83.24 77.19 82.70 82.07 9.28 284.28 962,174 46.32 382,505 382,505.00 3.14 139
37 10-Feb 69.95 75.68 69.40 75.68 74.47 10.00 260.14 431,741 20.78 242,444 242,444.00 1.81 88
38 09-Feb 65.76 69.90 65.55 68.80 67.74 6.72 236.49 156,782 7.55 87,581 87,581.00 0.59 32
39 06-Feb 66.29 66.30 64.00 64.47 64.85 1.27 221.61 78,698 3.79 39,898 39,898.00 0.26 15
40 05-Feb 66.26 66.74 63.08 63.66 64.49 -3.92 218.83 110,582 5.32 63,546 63,546.00 0.41 23
41 04-Feb 67.89 69.60 65.99 66.26 67.27 -2.86 227.76 164,027 7.90 88,358 88,358.00 0.59 32
42 03-Feb 69.40 69.49 67.10 68.21 68.61 3.05 234.47 209,440 10.08 100,964 100,964.00 0.69 37
43 02-Feb 66.51 70.43 64.50 66.19 67.91 -1.33 227.52 328,353 15.81 123,619 123,619.00 0.84 45
44 01-Feb 71.32 72.57 65.80 67.08 70.48 -2.95 230.58 450,186 21.67 210,480 210,480.00 1.48 77
45 30-Jan 66.88 69.12 65.12 69.12 68.45 5.00 237.59 348,206 16.76 181,639 181,639.00 1.24 66
46 29-Jan 63.38 65.83 62.38 65.83 64.76 4.99 226.29 370,295 17.83 151,841 151,841.00 0.98 55
47 28-Jan 59.72 62.70 59.72 62.70 62.27 4.99 215.53 90,430 4.35 77,228 77,228.00 0.48 28
48 27-Jan 62.82 63.90 59.68 59.72 60.69 -4.93 205.28 331,885 15.98 151,686 151,686.00 0.92 55
49 23-Jan 62.82 62.82 62.82 62.82 62.82 5.00 215.94 20,772 1.00 20,772 20,772.00 0.13 8
50 22-Jan 58.01 59.83 56.50 59.83 59.43 4.98 205.66 49,004 2.36 39,179 39,179.00 0.23 14
51 21-Jan 59.40 59.94 56.72 56.99 57.84 -4.54 195.90 229,649 11.06 119,770 119,770.00 0.69 44
52 20-Jan 62.50 63.00 59.70 59.70 60.80 -5.00 205.21 170,245 8.20 86,349 86,349.00 0.53 31
53 19-Jan 63.11 64.87 62.11 62.84 63.17 -2.98 216.01 225,375 10.85 126,396 126,396.00 0.80 46
54 16-Jan 68.84 68.89 64.62 64.77 65.47 -4.78 222.64 331,353 15.95 146,284 146,284.00 0.96 53
55 14-Jan 67.73 69.80 65.10 68.02 67.05 0.44 233.81 225,391 10.85 110,998 110,998.00 0.74 40
56 13-Jan 69.41 70.59 66.27 67.72 67.75 -2.43 232.78 257,179 12.38 126,509 126,509.00 0.86 46
57 12-Jan 73.00 73.04 69.39 69.41 70.14 -4.97 238.59 254,983 12.27 125,497 125,497.00 0.88 46
58 09-Jan 77.20 79.94 72.47 73.04 75.18 -4.11 251.07 303,123 14.59 146,595 146,595.00 1.10 53
59 08-Jan 81.58 81.58 75.10 76.17 79.17 -1.97 261.83 443,209 21.34 207,644 207,644.00 1.64 76
60 07-Jan 74.00 77.70 73.99 77.70 76.45 5.00 267.09 152,226 7.33 89,503 89,503.00 0.68 33
61 06-Jan 71.52 74.00 69.81 74.00 72.90 4.99 254.00 107,032 5.15 79,143 79,143.00 0.58 29
62 05-Jan 73.15 76.90 70.20 70.48 73.14 -4.61 242.27 328,856 15.83 177,085 177,085.00 1.30 64
63 02-Jan 73.89 73.89 72.00 73.89 73.84 4.99 253.99 68,712 3.31 0 0.00 0.00 25
64 01-Jan 65.65 70.38 65.10 70.38 69.16 5.00 241.93 58,513 2.82 0 0.00 0.00 21
65 31-Dec 68.47 68.90 66.40 67.03 67.68 -2.81 230.41 89,256 4.30 0 0.00 0.00 33
66 30-Dec 70.03 70.99 68.97 68.97 69.51 -5.00 237.08 370,272 17.82 0 0.00 0.00 135
67 29-Dec 72.60 74.79 72.60 72.60 72.70 -5.00 249.56 111,193 5.35 0 0.00 0.00 40

Similar Stocks: OPTIEMUS    STLTECH    AKSHOPTFBR    BIRLACABLE    ITI    TEJASNET    FROG    UMIYA-MRO    KAVDEFENCE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com