Kavveri Defence

KATL
🏛️ india →
132.99
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.45 8.65 7.95 8.65 0.0M
2021-12-30 8.40 8.45 7.70 8.25 0.1M
2021-12-29 8.05 8.05 7.85 8.05 0.0M
2021-12-28 7.05 7.70 7.05 7.70 0.0M
2021-12-27 7.25 7.65 7.10 7.35 0.0M
2021-12-24 7.65 8.00 7.35 7.45 0.0M
2021-12-23 8.30 8.30 7.60 7.70 0.1M
2021-12-22 8.35 8.35 7.80 8.00 0.0M
2021-12-21 8.10 8.30 7.80 8.15 0.1M
2021-12-20 8.00 8.15 7.45 7.95 0.1M
2021-12-17 7.75 7.80 7.15 7.80 0.1M
2021-12-16 7.40 7.45 7.25 7.45 0.0M
2021-12-15 7.10 7.10 6.80 7.10 0.0M
2021-12-14 7.30 7.40 6.70 6.80 0.1M
2021-12-13 7.35 7.45 6.85 7.05 0.1M
2021-12-10 7.50 7.50 6.90 7.20 0.1M
2021-12-09 7.95 7.95 7.25 7.25 0.1M
2021-12-08 8.00 8.00 7.40 7.60 0.0M
2021-12-07 8.05 8.20 7.55 7.65 0.0M
2021-12-06 7.85 7.85 7.65 7.85 0.0M
2021-12-03 6.85 7.50 6.85 7.50 0.0M
2021-12-02 6.75 7.35 6.70 7.15 0.0M
2021-12-01 7.30 7.35 6.80 7.00 0.0M
2021-11-30 6.75 7.45 6.75 7.15 0.0M
2021-11-29 7.45 7.60 7.10 7.10 0.0M
2021-11-26 7.80 7.80 7.45 7.45 0.0M
2021-11-25 7.70 8.00 7.50 7.80 0.0M
2021-11-24 7.40 7.65 7.40 7.65 0.0M
2021-11-23 6.75 7.45 6.75 7.30 0.0M
2021-11-22 7.10 7.10 7.10 7.10 0.0M
2021-11-18 7.45 7.45 7.45 7.45 0.0M
2021-11-17 8.60 8.60 7.80 7.80 0.1M
2021-11-16 8.20 8.20 8.20 8.20 0.0M
2021-11-15 7.85 7.85 7.85 7.85 0.0M
2021-11-12 7.50 7.50 7.50 7.50 0.0M
2021-11-11 7.15 7.15 7.15 7.15 0.0M
2021-11-10 6.80 6.85 6.70 6.85 0.1M
2021-11-09 6.00 6.55 6.00 6.55 0.0M
2021-11-08 6.25 6.25 5.70 6.25 0.0M
2021-11-04 6.25 6.30 5.95 6.00 0.0M
2021-11-03 6.30 6.30 5.75 6.00 0.0M
2021-11-02 6.30 6.30 5.70 6.00 0.0M
2021-11-01 5.95 6.55 5.95 6.00 0.1M
2021-10-29 6.55 6.55 6.25 6.25 0.1M
2021-10-28 7.10 7.10 6.55 6.55 0.0M
2021-10-27 7.10 7.10 6.75 6.85 0.0M
2021-10-26 7.20 7.35 6.70 7.10 0.0M
2021-10-25 7.70 7.70 7.05 7.05 0.0M
2021-10-22 8.00 8.00 7.35 7.40 0.1M
2021-10-21 7.25 7.95 7.25 7.70 0.0M
2021-10-20 7.60 8.35 7.60 7.60 0.0M
2021-10-19 8.40 8.40 8.00 8.00 0.0M
2021-10-18 8.60 8.60 8.25 8.40 0.1M
2021-10-14 7.50 8.20 7.50 8.20 0.2M
2021-10-13 7.85 7.85 7.85 7.85 0.0M
2021-10-12 8.25 8.25 8.25 8.25 0.0M
2021-10-11 8.65 8.65 8.65 8.65 0.0M
2021-10-08 9.10 9.10 9.10 9.10 0.0M
2021-10-07 9.55 9.55 9.55 9.55 0.0M
2021-10-06 10.90 10.90 9.90 10.05 0.2M
2021-10-05 10.40 10.40 10.30 10.40 0.3M
2021-10-04 9.95 9.95 9.85 9.95 0.2M
2021-10-01 8.60 9.50 8.60 9.50 0.3M
2021-09-30 9.05 9.05 9.05 9.05 0.0M
2021-09-29 9.50 9.50 9.50 9.50 0.0M
2021-09-28 9.95 9.95 9.95 9.95 0.0M
2021-09-27 10.45 10.45 10.45 10.45 0.0M
2021-09-24 10.95 10.95 10.95 10.95 0.0M
2021-09-23 12.00 12.00 11.50 11.50 0.1M
2021-09-22 12.10 12.10 12.00 12.10 0.3M
2021-09-21 11.55 11.55 11.55 11.55 0.0M
2021-09-20 11.00 11.00 11.00 11.00 0.0M
2021-09-17 10.50 10.50 10.50 10.50 0.0M
2021-09-16 10.00 10.00 10.00 10.00 0.0M
2021-09-15 9.55 9.55 9.55 9.55 0.0M
2021-09-14 9.10 9.10 9.10 9.10 0.0M
2021-09-13 8.70 8.70 8.70 8.70 0.0M
2021-09-09 8.30 8.30 8.30 8.30 0.1M
2021-09-08 7.95 7.95 7.60 7.95 0.1M
2021-09-07 7.60 7.60 7.60 7.60 0.0M
2021-09-06 7.25 7.25 7.25 7.25 0.0M
2021-09-03 6.95 6.95 6.95 6.95 0.0M
2021-09-02 6.65 6.65 6.65 6.65 0.0M
2021-09-01 6.35 6.35 6.35 6.35 0.0M
2021-08-31 6.05 6.05 6.05 6.05 0.0M
2021-08-30 5.80 5.80 5.80 5.80 0.0M
2021-08-27 5.55 5.55 5.55 5.55 0.0M
2021-08-26 5.30 5.30 5.30 5.30 0.0M
2021-08-25 5.05 5.05 5.05 5.05 0.1M
2021-08-24 4.85 4.85 4.85 4.85 0.0M
2021-08-23 4.65 4.65 4.65 4.65 0.0M
2021-08-20 4.45 4.45 4.45 4.45 0.0M
2021-08-18 4.25 4.25 4.25 4.25 0.0M
2021-08-17 4.05 4.05 4.05 4.05 0.0M
2021-08-16 3.90 3.90 3.90 3.90 0.0M
2021-08-13 3.75 3.75 3.75 3.75 0.0M
2021-08-12 3.60 3.60 3.60 3.60 0.0M
2021-08-11 3.45 3.45 3.45 3.45 0.0M
2021-08-10 3.30 3.30 3.30 3.30 0.0M
2021-08-09 3.15 3.15 3.15 3.15 0.0M
2021-08-06 3.00 3.00 3.00 3.00 0.0M
2021-08-05 2.90 2.90 2.90 2.90 0.0M
2021-08-04 2.80 2.80 2.80 2.80 0.0M
2021-08-03 2.70 2.70 2.70 2.70 0.0M
2021-08-02 2.60 2.60 2.60 2.60 0.0M
2021-07-30 2.50 2.50 2.50 2.50 0.0M
2021-07-29 2.40 2.40 2.40 2.40 0.0M
2021-07-28 2.30 2.30 2.30 2.30 0.0M
2021-07-27 2.20 2.20 2.20 2.20 0.0M
2021-07-26 2.10 2.10 2.10 2.10 0.0M
2021-07-23 2.00 2.00 2.00 2.00 0.0M
2021-07-22 1.95 1.95 1.95 1.95 0.0M
2021-07-20 1.90 1.90 1.90 1.90 0.0M
2021-07-19 1.85 1.85 1.85 1.85 0.0M
2021-07-12 1.80 1.80 1.75 1.80 0.0M
2021-07-05 1.70 1.80 1.70 1.80 0.0M
2021-06-28 1.75 1.80 1.75 1.75 0.0M
2021-06-21 1.80 1.80 1.75 1.80 0.0M
2021-06-14 1.80 1.80 1.80 1.80 0.0M
2021-06-07 1.80 1.85 1.75 1.85 0.0M
2021-05-31 1.80 1.90 1.80 1.80 0.0M
2021-05-24 1.85 1.85 1.85 1.85 0.0M
2021-05-17 1.80 1.85 1.80 1.85 0.0M
2021-05-10 1.80 1.85 1.80 1.85 0.0M
2021-05-03 1.85 1.85 1.85 1.85 0.0M
2021-04-26 1.85 1.85 1.85 1.85 0.0M
2021-04-19 1.85 1.85 1.85 1.85 0.0M
2021-04-12 1.85 1.85 1.85 1.85 0.0M
2021-04-05 1.85 1.85 1.85 1.85 0.0M
2021-03-30 1.90 1.90 1.85 1.85 0.0M
2021-03-22 1.85 1.85 1.85 1.85 0.0M
2021-03-15 1.80 1.80 1.80 1.80 0.0M
2021-03-08 1.75 1.75 1.65 1.75 0.0M
2021-03-01 1.65 1.70 1.65 1.70 0.0M