Kavveri Defence

KATL
🏛️ india →
139.99
Last Update: 2025-10-03
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
2022-12-30 6.80 7.00 6.65 6.90 0.2M
2022-12-29 6.90 7.30 6.70 6.70 0.3M
2022-12-28 7.40 7.75 7.05 7.05 0.3M
2022-12-27 7.85 8.00 7.35 7.40 0.1M
2022-12-26 7.40 7.80 7.30 7.70 0.1M
2022-12-23 7.50 7.70 7.40 7.45 0.0M
2022-12-22 8.15 8.20 7.75 7.75 0.0M
2022-12-21 8.20 8.50 8.10 8.15 0.0M
2022-12-20 8.20 8.30 8.05 8.20 0.0M
2022-12-19 8.35 8.35 7.95 8.00 0.0M
2022-12-16 8.25 8.30 7.90 8.10 0.1M
2022-12-15 8.50 8.60 8.10 8.15 0.1M
2022-12-14 8.80 8.90 8.40 8.45 0.1M
2022-12-13 8.65 8.85 8.50 8.55 0.0M
2022-12-12 9.25 9.25 8.60 8.70 0.0M
2022-12-09 9.30 9.30 8.65 8.90 0.0M
2022-12-08 8.75 8.95 8.50 8.95 0.1M
2022-12-07 8.95 8.95 8.40 8.55 0.0M
2022-12-06 8.95 8.95 8.30 8.55 0.1M
2022-12-05 9.05 9.05 8.30 8.60 0.0M
2022-12-02 8.95 8.95 8.70 8.70 0.0M
2022-12-01 9.00 9.00 8.55 8.75 0.0M
2022-11-30 9.10 9.25 8.65 8.80 0.0M
2022-11-29 8.95 9.00 8.65 8.90 0.0M
2022-11-28 8.85 9.00 8.40 8.70 0.1M
2022-11-25 8.55 8.90 8.55 8.65 0.0M
2022-11-24 8.95 9.20 8.60 8.70 0.0M
2022-11-23 9.50 9.50 8.75 8.90 0.0M
2022-11-22 9.10 9.20 8.70 9.15 0.0M
2022-11-21 9.05 9.30 8.75 8.80 0.1M
2022-11-18 9.75 9.75 8.90 9.05 0.1M
2022-11-17 9.05 9.30 8.75 9.30 0.1M
2022-11-16 9.20 9.20 8.55 8.90 0.0M
2022-11-15 9.45 9.45 8.85 8.85 0.0M
2022-11-14 9.25 9.60 9.00 9.10 0.0M
2022-11-11 9.30 9.60 9.15 9.25 0.0M
2022-11-10 9.55 9.80 9.15 9.25 0.1M
2022-11-09 9.50 9.60 9.30 9.50 0.0M
2022-11-07 9.85 10.10 9.40 9.40 0.2M
2022-11-04 10.65 10.65 9.85 9.85 0.0M
2022-11-03 10.00 10.30 9.65 10.15 0.0M
2022-11-02 10.55 10.85 9.90 9.90 0.1M
2022-11-01 10.35 10.40 10.20 10.40 0.0M
2022-10-31 9.30 9.95 9.05 9.95 0.1M
2022-10-28 10.40 10.40 9.50 9.50 0.1M
2022-10-27 10.90 10.90 9.90 10.00 0.1M
2022-10-25 11.35 11.35 10.40 10.40 0.0M
2022-10-24 10.70 10.85 10.35 10.85 0.0M
2022-10-21 10.90 10.95 10.35 10.35 0.0M
2022-10-20 11.20 11.40 10.45 10.65 0.0M
2022-10-19 10.90 11.00 10.50 10.95 0.0M
2022-10-18 11.00 11.25 10.45 10.65 0.1M
2022-10-17 10.95 11.20 10.50 10.85 0.1M
2022-10-14 11.45 11.45 10.65 10.80 0.1M
2022-10-13 10.95 11.10 10.15 11.00 0.1M
2022-10-12 11.55 11.55 10.55 10.60 0.0M
2022-10-11 11.75 11.75 11.00 11.10 0.1M
2022-10-10 11.95 11.95 11.15 11.30 0.0M
2022-10-07 11.45 12.10 11.10 11.65 0.1M
2022-10-06 12.00 12.00 11.10 11.65 0.1M
2022-10-04 11.70 11.80 10.85 11.45 0.1M
2022-10-03 11.25 11.25 10.95 11.25 0.1M
2022-09-30 9.90 10.75 9.90 10.75 0.0M
2022-09-29 9.90 10.30 9.90 10.25 0.0M
2022-09-28 10.35 10.35 9.65 9.85 0.0M
2022-09-27 10.40 10.40 9.70 10.05 0.0M
2022-09-26 10.70 10.70 9.85 10.00 0.1M
2022-09-23 10.65 10.90 10.30 10.35 0.0M
2022-09-22 11.05 11.20 10.50 10.80 0.0M
2022-09-21 10.40 10.90 10.10 10.70 0.0M
2022-09-20 10.45 10.50 10.05 10.45 0.0M
2022-09-19 10.45 10.70 9.95 10.00 0.0M
2022-09-16 11.35 11.35 10.45 10.45 0.0M
2022-09-15 11.25 11.70 10.70 11.00 0.1M
2022-09-14 10.25 11.15 10.25 11.15 0.1M
2022-09-13 10.80 11.60 10.60 10.65 0.2M
2022-09-12 11.15 11.15 10.80 11.15 0.1M
2022-09-09 10.15 10.15 9.65 10.15 0.1M
2022-09-08 8.75 9.65 8.50 9.25 0.2M
2022-09-07 8.85 9.25 8.60 8.80 0.0M
2022-09-06 9.40 9.40 8.65 8.85 0.0M
2022-09-05 10.00 10.00 9.00 9.00 0.0M
2022-09-02 9.60 9.60 8.90 9.30 0.1M
2022-09-01 9.40 9.40 8.80 8.90 0.0M
2022-08-30 8.95 9.20 8.35 8.75 0.0M
2022-08-29 8.80 8.90 8.10 8.60 0.0M
2022-08-26 9.00 9.00 8.55 8.70 0.0M
2022-08-25 8.80 8.90 8.00 8.35 0.1M
2022-08-24 9.20 9.20 8.65 8.85 0.0M
2022-08-23 8.85 9.35 8.70 8.90 0.0M
2022-08-22 8.70 9.10 8.35 8.75 0.0M
2022-08-19 9.30 9.45 8.60 9.20 0.0M
2022-08-18 8.85 9.35 8.65 9.25 0.0M
2022-08-17 9.60 9.60 8.60 9.00 0.0M
2022-08-16 9.05 9.40 8.90 9.15 0.0M
2022-08-12 8.40 9.20 8.05 8.85 0.1M
2022-08-11 8.65 9.10 7.95 8.40 0.0M
2022-08-10 9.05 9.05 8.05 8.50 0.0M
2022-08-08 8.50 8.85 8.10 8.70 0.0M
2022-08-05 8.40 8.55 7.75 8.40 0.0M
2022-08-04 8.95 8.95 8.25 8.40 0.0M
2022-08-03 8.90 8.90 8.45 8.65 0.0M
2022-08-02 8.75 8.75 8.50 8.75 0.0M
2022-08-01 8.75 8.75 8.20 8.50 0.0M
2022-07-29 8.35 8.60 8.00 8.40 0.0M
2022-07-28 8.45 8.70 8.30 8.35 0.0M
2022-07-27 8.75 8.75 8.30 8.60 0.0M
2022-07-26 8.60 8.85 8.50 8.55 0.0M
2022-07-25 8.90 8.90 8.60 8.80 0.0M
2022-07-22 9.00 9.05 8.30 8.90 0.0M
2022-07-21 8.85 9.05 8.35 8.65 0.0M
2022-07-20 9.00 9.00 8.70 8.75 0.0M
2022-07-19 8.80 8.85 8.65 8.80 0.0M
2022-07-18 9.05 9.05 8.40 8.75 0.0M
2022-07-15 8.35 8.85 8.35 8.70 0.0M
2022-07-14 8.75 8.95 8.45 8.50 0.0M
2022-07-13 8.90 8.90 8.55 8.60 0.0M
2022-07-12 8.40 8.70 8.25 8.60 0.0M
2022-07-11 8.55 8.70 8.25 8.55 0.0M
2022-07-08 7.80 8.40 7.80 8.35 0.0M
2022-07-07 7.90 8.50 7.90 8.10 0.0M
2022-07-06 8.80 8.85 8.20 8.25 0.0M
2022-07-05 8.50 8.90 8.10 8.45 0.0M
2022-07-04 8.95 8.95 8.35 8.50 0.0M
2022-07-01 9.40 9.40 8.55 8.75 0.0M
2022-06-30 9.00 9.00 8.85 9.00 0.0M
2022-06-29 8.50 8.60 8.50 8.60 0.0M
2022-06-28 8.20 8.20 8.20 8.20 0.0M
2022-06-27 7.85 7.85 7.65 7.85 0.0M
2022-06-24 7.40 7.70 7.00 7.50 0.0M
2022-06-23 7.35 7.95 7.35 7.35 0.0M
2022-06-22 7.70 7.90 7.35 7.70 0.0M
2022-06-21 7.60 7.80 7.30 7.70 0.0M
2022-06-20 7.45 8.00 7.45 7.45 0.0M
2022-06-17 7.95 8.30 7.70 7.80 0.0M
2022-06-16 8.60 8.65 8.05 8.10 0.0M
2022-06-15 8.50 8.50 7.95 8.30 0.0M
2022-06-14 8.10 8.35 7.90 8.25 0.0M
2022-06-13 8.20 8.20 7.65 8.05 0.0M
2022-06-10 8.20 8.20 7.60 7.85 0.0M
2022-06-09 8.35 8.35 7.65 7.95 0.1M
2022-06-08 8.50 8.75 8.00 8.05 0.0M
2022-06-07 8.45 8.50 8.10 8.40 0.0M
2022-06-06 9.10 9.20 8.50 8.50 0.0M
2022-06-03 9.70 9.70 8.85 8.90 0.1M
2022-06-02 9.60 9.80 9.15 9.30 0.0M
2022-06-01 10.00 10.00 9.30 9.60 0.0M
2022-05-31 10.00 10.00 9.30 9.65 0.0M
2022-05-30 10.00 10.00 9.20 9.55 0.0M
2022-05-27 8.90 9.80 8.90 9.55 0.0M
2022-05-26 9.40 9.90 9.35 9.35 0.0M
2022-05-25 9.80 10.20 9.55 9.80 0.0M
2022-05-24 10.45 10.45 9.65 9.80 0.0M
2022-05-23 9.60 10.50 9.60 10.00 0.0M
2022-05-20 9.90 10.75 9.90 10.05 0.0M
2022-05-19 10.25 11.10 10.15 10.30 0.0M
2022-05-18 10.95 10.95 10.25 10.60 0.0M
2022-05-17 11.20 11.20 10.45 10.70 0.0M
2022-05-16 11.45 11.85 10.95 10.95 0.0M
2022-05-13 12.25 12.30 11.35 11.50 0.1M
2022-05-12 11.60 11.75 10.70 11.75 0.0M
2022-05-11 10.90 11.20 10.30 11.20 0.0M
2022-05-10 11.10 11.35 10.50 10.70 0.1M
2022-05-09 10.65 10.85 9.85 10.85 0.1M
2022-05-06 10.10 10.35 9.45 10.35 0.0M
2022-05-05 9.90 10.15 9.30 9.90 0.0M
2022-05-04 9.90 10.50 9.55 9.70 0.0M
2022-05-02 9.65 10.45 9.65 10.00 0.0M
2022-04-29 10.45 10.45 9.90 10.15 0.0M
2022-04-28 10.95 10.95 10.15 10.25 0.0M
2022-04-27 10.75 11.45 10.60 10.65 0.0M
2022-04-26 11.30 11.30 10.60 11.15 0.0M
2022-04-25 9.90 10.80 9.90 10.80 0.0M
2022-04-22 10.95 10.95 10.25 10.30 0.0M
2022-04-21 11.15 11.20 10.50 10.70 0.0M
2022-04-20 11.40 11.95 11.05 11.05 0.0M
2022-04-19 12.45 12.45 11.60 11.60 0.0M
2022-04-18 12.45 12.45 11.70 12.20 0.1M
2022-04-13 11.95 12.10 11.25 12.10 0.1M
2022-04-12 11.75 11.85 10.80 11.55 0.1M
2022-04-11 12.30 12.35 11.30 11.30 0.1M
2022-04-08 11.55 11.85 11.20 11.85 0.1M
2022-04-07 11.70 11.95 11.20 11.30 0.1M
2022-04-06 12.15 12.15 11.05 11.70 0.2M
2022-04-05 11.60 11.60 11.60 11.60 0.0M
2022-04-04 11.05 11.05 11.05 11.05 0.0M
2022-04-01 10.55 10.55 10.55 10.55 0.0M
2022-03-31 9.80 10.05 9.40 10.05 0.0M
2022-03-30 9.20 10.05 9.15 9.60 0.0M
2022-03-29 9.75 10.00 9.10 9.60 0.0M
2022-03-28 10.00 10.00 9.55 9.55 0.0M
2022-03-25 10.20 10.50 9.90 10.05 0.0M
2022-03-24 10.80 10.80 10.10 10.40 0.0M
2022-03-23 10.80 11.30 10.30 10.60 0.0M
2022-03-22 10.30 10.80 9.80 10.80 0.0M
2022-03-21 10.30 11.05 10.25 10.30 0.0M
2022-03-17 10.90 11.15 10.15 10.65 0.0M
2022-03-16 11.50 11.50 10.65 10.65 0.0M
2022-03-15 11.00 11.20 10.80 11.20 0.0M
2022-03-14 10.70 10.70 10.70 10.70 0.0M
2022-03-11 10.05 10.20 9.90 10.20 0.0M
2022-03-10 9.70 9.75 9.70 9.75 0.0M
2022-03-09 9.10 9.30 9.10 9.30 0.0M
2022-03-08 8.90 8.90 8.50 8.90 0.0M
2022-03-07 8.55 9.05 8.50 8.50 0.0M
2022-03-04 8.45 9.00 8.20 8.90 0.0M
2022-03-03 8.95 8.95 8.30 8.60 0.0M
2022-03-02 8.40 9.10 8.35 8.65 0.0M
2022-02-28 8.35 9.15 8.35 8.75 0.0M
2022-02-25 8.80 9.00 8.25 8.75 0.0M
2022-02-24 8.60 9.50 8.60 8.60 0.0M
2022-02-23 8.25 9.05 8.25 9.05 0.1M
2022-02-22 8.65 8.65 8.65 8.65 0.0M
2022-02-21 9.50 9.95 9.10 9.10 0.0M
2022-02-18 9.35 9.75 9.35 9.55 0.0M
2022-02-17 10.70 10.70 9.80 9.80 0.0M
2022-02-16 10.00 10.90 10.00 10.30 0.4M
2022-02-15 10.50 10.50 10.50 10.50 0.0M
2022-02-14 11.05 11.05 11.05 11.05 0.0M
2022-02-11 11.60 11.60 11.60 11.60 0.0M
2022-02-10 12.25 12.25 12.20 12.20 0.0M
2022-02-09 13.15 13.15 12.80 12.80 0.0M
2022-02-08 13.45 13.45 13.45 13.45 0.0M
2022-02-07 12.75 12.85 12.75 12.85 0.0M
2022-02-04 12.00 12.25 12.00 12.25 0.0M
2022-02-03 11.70 11.70 11.70 11.70 0.0M
2022-02-02 12.30 12.30 12.30 12.30 0.0M
2022-02-01 12.90 12.90 12.90 12.90 0.0M
2022-01-31 13.55 13.55 13.55 13.55 0.0M
2022-01-28 14.25 14.25 14.25 14.25 0.0M
2022-01-27 15.00 15.00 15.00 15.00 0.0M
2022-01-25 15.75 15.75 15.75 15.75 0.0M
2022-01-24 18.25 18.25 16.55 16.55 0.2M
2022-01-21 17.40 17.40 17.40 17.40 0.0M
2022-01-20 16.60 16.60 16.60 16.60 0.0M
2022-01-19 15.85 15.85 15.85 15.85 0.0M
2022-01-18 15.10 15.10 15.10 15.10 0.0M
2022-01-17 14.40 14.40 14.40 14.40 0.0M
2022-01-14 13.75 13.75 13.75 13.75 0.0M
2022-01-13 13.10 13.10 13.10 13.10 0.0M
2022-01-12 12.50 12.50 12.30 12.50 0.1M
2022-01-11 11.95 11.95 11.95 11.95 0.0M
2022-01-10 11.40 11.40 11.40 11.40 0.0M
2022-01-07 10.90 10.90 10.90 10.90 0.0M
2022-01-06 10.40 10.40 10.40 10.40 0.0M
2022-01-05 9.95 9.95 9.95 9.95 0.0M
2022-01-04 9.50 9.50 9.50 9.50 0.0M
2022-01-03 9.05 9.05 9.05 9.05 0.0M