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
2023-12-29 14.95 14.95 14.05 14.25 0.0M
2023-12-28 14.95 15.00 14.50 14.55 0.0M
2023-12-27 14.90 15.00 14.30 14.85 0.0M
2023-12-26 15.15 15.15 14.50 14.65 0.1M
2023-12-22 13.95 14.50 13.35 14.50 0.1M
2023-12-21 13.45 14.10 13.40 13.85 0.0M
2023-12-20 15.45 15.45 14.10 14.10 0.1M
2023-12-19 15.05 15.10 14.50 14.80 0.1M
2023-12-18 14.30 14.55 13.40 14.55 0.1M
2023-12-15 14.95 14.95 13.80 13.90 0.1M
2023-12-14 14.60 14.80 14.05 14.35 0.0M
2023-12-13 13.70 14.25 13.60 14.25 0.1M
2023-12-12 13.55 14.30 13.30 13.60 0.1M
2023-12-11 15.00 15.00 13.95 14.00 0.1M
2023-12-08 15.30 15.30 14.50 14.65 0.1M
2023-12-07 15.05 15.30 14.60 14.95 0.1M
2023-12-06 15.40 15.50 14.50 15.15 0.1M
2023-12-05 14.05 15.40 14.00 15.10 0.2M
2023-12-04 16.10 16.10 14.60 14.70 0.1M
2023-12-01 16.90 16.95 15.35 15.35 0.1M
2023-11-30 15.95 16.15 15.70 16.15 0.2M
2023-11-29 15.00 15.40 14.80 15.40 0.1M
2023-11-28 14.70 14.70 14.25 14.70 0.1M
2023-11-24 13.90 14.00 13.50 14.00 0.2M
2023-11-23 13.30 13.35 13.00 13.35 0.1M
2023-11-22 12.40 13.70 12.40 12.75 0.6M
2023-11-21 13.20 13.35 13.05 13.05 0.1M
2023-11-20 15.00 15.00 13.60 13.70 0.6M
2023-11-17 14.30 14.30 14.15 14.30 0.1M
2023-11-16 13.65 13.65 13.00 13.65 1.0M
2023-11-15 13.00 13.00 13.00 13.00 0.0M
2023-11-13 12.40 12.40 12.40 12.40 0.3M
2023-11-12 11.85 11.85 11.85 11.85 0.0M
2023-11-10 11.30 11.30 10.60 11.30 0.4M
2023-11-09 10.85 10.85 10.50 10.80 0.4M
2023-11-08 10.30 10.35 9.60 10.35 0.3M
2023-11-07 9.65 9.90 9.15 9.90 0.1M
2023-11-06 9.45 9.45 9.25 9.45 0.0M
2023-11-03 8.90 9.00 8.75 9.00 0.1M
2023-11-02 9.00 9.20 8.55 8.60 0.1M
2023-11-01 8.90 9.10 8.60 8.80 0.1M
2023-10-31 8.50 8.85 8.30 8.70 0.1M
2023-10-30 9.10 9.10 8.35 8.45 0.0M
2023-10-27 8.60 8.75 8.10 8.75 0.0M
2023-10-26 8.35 9.00 8.35 8.35 0.0M
2023-10-25 8.65 9.55 8.65 8.75 0.0M
2023-10-23 10.00 10.00 9.10 9.10 0.1M
2023-10-20 9.10 9.55 9.10 9.55 0.1M
2023-10-19 9.10 9.10 8.40 9.10 0.1M
2023-10-18 8.70 8.70 8.70 8.70 0.0M
2023-10-17 8.30 8.30 8.30 8.30 0.0M
2023-10-16 7.95 7.95 7.75 7.95 0.0M
2023-10-13 7.60 7.65 7.60 7.60 0.0M
2023-10-12 7.60 7.60 7.55 7.60 0.0M
2023-10-11 7.75 7.75 7.65 7.65 0.0M
2023-10-10 7.80 7.80 7.70 7.70 0.0M
2023-10-09 7.95 7.95 7.85 7.85 0.0M
2023-10-06 8.00 8.00 7.90 7.95 0.0M
2023-10-05 8.10 8.10 8.00 8.05 0.0M
2023-10-04 8.10 8.10 8.10 8.10 0.0M
2023-10-03 8.25 8.25 8.10 8.10 0.0M
2023-09-29 8.25 8.25 8.25 8.25 0.0M
2023-09-28 8.40 8.40 8.25 8.25 0.0M
2023-09-27 8.50 8.50 8.40 8.40 0.0M
2023-09-26 8.35 8.50 8.35 8.50 0.0M
2023-09-25 8.20 8.35 8.20 8.35 0.0M
2023-09-22 8.35 8.35 8.35 8.35 0.0M
2023-09-21 8.50 8.50 8.50 8.50 0.0M
2023-09-20 8.65 8.65 8.65 8.65 0.0M
2023-09-18 8.80 8.80 8.80 8.80 0.0M
2023-09-15 8.95 8.95 8.95 8.95 0.0M
2023-09-14 9.10 9.10 9.10 9.10 0.0M
2023-09-13 9.25 9.25 9.25 9.25 0.0M
2023-09-12 9.40 9.40 9.40 9.40 0.0M
2023-09-11 9.60 9.60 9.60 9.60 0.0M
2023-09-08 9.80 9.80 9.80 9.80 0.0M
2023-09-07 10.00 10.00 9.90 10.00 0.1M
2023-09-06 9.30 9.55 9.30 9.55 0.0M
2023-09-05 8.90 9.10 8.90 9.10 0.0M
2023-09-04 8.70 8.70 7.90 8.70 0.1M
2023-09-01 8.35 8.50 8.05 8.30 0.0M
2023-08-31 8.45 8.45 8.10 8.20 0.0M
2023-08-30 8.30 8.40 8.05 8.25 0.0M
2023-08-29 8.35 8.35 7.95 8.10 0.0M
2023-08-28 8.30 8.40 8.15 8.25 0.0M
2023-08-25 8.25 8.25 8.05 8.10 0.0M
2023-08-24 8.30 8.30 8.05 8.15 0.0M
2023-08-23 8.25 8.30 8.10 8.15 0.0M
2023-08-22 8.30 8.30 8.05 8.25 0.0M
2023-08-21 8.25 8.40 7.90 8.25 0.0M
2023-08-18 8.35 8.35 7.85 8.00 0.0M
2023-08-17 8.20 8.40 7.70 8.15 0.0M
2023-08-16 8.30 8.30 7.90 8.00 0.0M
2023-08-14 8.05 8.35 7.90 8.15 0.0M
2023-08-11 8.40 8.40 8.05 8.05 0.0M
2023-08-10 8.35 8.35 8.00 8.20 0.0M
2023-08-09 8.55 8.55 7.90 8.20 0.0M
2023-08-08 8.10 8.35 8.00 8.15 0.0M
2023-08-07 8.40 8.40 8.00 8.10 0.0M
2023-08-04 8.35 8.35 7.85 8.20 0.0M
2023-08-03 8.35 8.35 7.85 8.15 0.0M
2023-08-02 8.25 8.25 7.90 8.00 0.0M
2023-08-01 8.15 8.25 7.90 8.10 0.0M
2023-07-31 8.30 8.40 7.65 8.00 0.0M
2023-07-28 8.20 8.20 7.80 8.00 0.0M
2023-07-27 8.20 8.20 7.90 8.00 0.0M
2023-07-26 8.30 8.30 7.80 7.90 0.0M
2023-07-25 8.30 8.30 8.00 8.00 0.0M
2023-07-24 8.05 8.35 7.90 8.10 0.0M
2023-07-21 8.35 8.35 7.75 8.00 0.0M
2023-07-20 8.45 8.45 7.75 8.10 0.0M
2023-07-19 8.05 8.35 7.75 8.10 0.0M
2023-07-18 8.30 8.30 8.00 8.05 0.0M
2023-07-17 8.45 8.55 7.75 8.40 0.1M
2023-07-14 8.45 8.45 7.75 8.15 0.0M
2023-07-13 7.70 8.05 7.70 8.05 0.0M
2023-07-12 7.50 7.70 7.30 7.70 0.0M
2023-07-11 7.25 7.80 7.10 7.35 0.0M
2023-07-10 7.80 7.80 7.45 7.45 0.0M
2023-07-07 7.95 7.95 7.45 7.85 0.1M
2023-07-06 8.20 8.20 7.65 7.80 0.0M
2023-07-05 8.05 8.80 8.05 8.05 0.1M
2023-07-04 8.95 8.95 8.25 8.45 0.1M
2023-07-03 8.55 8.55 8.35 8.55 0.1M
2023-06-30 8.15 8.15 8.15 8.15 0.0M
2023-06-28 7.10 7.80 7.10 7.80 0.0M
2023-06-27 7.45 7.45 7.45 7.45 0.0M
2023-06-26 7.85 7.85 7.85 7.85 0.0M
2023-06-23 8.25 8.25 8.25 8.25 0.0M
2023-06-22 8.65 8.65 8.65 8.65 0.0M
2023-06-21 9.50 9.50 9.10 9.10 0.1M
2023-06-20 9.55 9.55 9.55 9.55 0.0M
2023-06-19 9.10 9.10 9.10 9.10 0.0M
2023-06-16 8.70 8.70 8.70 8.70 0.1M
2023-06-15 8.30 8.30 8.25 8.30 0.2M
2023-06-14 7.70 7.95 7.70 7.95 0.1M
2023-06-13 8.05 8.05 7.35 7.60 0.3M
2023-06-12 7.70 7.70 7.70 7.70 0.0M
2023-06-09 7.35 7.35 7.35 7.35 0.0M
2023-06-08 6.70 6.70 6.70 6.70 0.0M
2023-06-07 6.10 6.10 6.10 6.10 0.0M
2023-06-06 5.55 5.55 5.55 5.55 0.0M
2023-06-05 5.30 5.30 5.30 5.30 0.0M
2023-06-02 5.05 5.05 5.05 5.05 0.0M
2023-06-01 4.85 4.85 4.85 4.85 0.0M
2023-05-29 4.90 4.90 4.65 4.65 0.0M
2023-05-22 4.90 4.90 4.90 4.90 0.0M
2023-05-16 5.15 5.40 5.15 5.15 0.0M
2023-05-15 5.45 5.45 5.25 5.30 0.0M
2023-05-12 5.50 5.50 5.20 5.30 0.0M
2023-05-11 5.40 5.55 5.25 5.40 0.0M
2023-05-10 5.55 5.55 5.25 5.30 0.0M
2023-05-09 5.50 5.50 5.30 5.40 0.0M
2023-05-08 5.75 5.75 5.40 5.45 0.0M
2023-05-05 5.65 5.65 5.40 5.60 0.0M
2023-05-04 5.45 5.60 5.40 5.50 0.0M
2023-05-03 5.30 5.50 5.20 5.45 0.0M
2023-05-02 5.45 5.45 5.25 5.30 0.0M
2023-04-28 5.40 5.40 5.20 5.25 0.0M
2023-04-27 5.25 5.50 5.05 5.25 0.0M
2023-04-26 5.20 5.35 5.15 5.25 0.0M
2023-04-25 5.45 5.45 5.15 5.30 0.0M
2023-04-24 5.60 5.60 5.25 5.25 0.0M
2023-04-21 5.45 5.60 5.35 5.45 0.0M
2023-04-20 5.55 5.55 5.35 5.45 0.0M
2023-04-19 5.60 5.65 5.40 5.40 0.0M
2023-04-18 5.65 5.85 5.50 5.60 0.0M
2023-04-17 6.00 6.00 5.55 5.75 0.0M
2023-04-13 6.15 6.25 5.70 5.80 0.0M
2023-04-12 6.00 6.00 5.75 6.00 0.0M
2023-04-11 5.75 5.75 5.75 5.75 0.0M
2023-04-10 5.50 5.50 5.50 5.50 0.0M
2023-04-06 5.25 5.25 5.25 5.25 0.0M
2023-04-05 5.00 5.00 5.00 5.00 0.0M
2023-04-03 4.80 4.90 4.70 4.80 0.0M
2023-03-31 4.40 4.70 4.40 4.70 0.0M
2023-03-29 4.45 4.65 4.40 4.55 0.0M
2023-03-28 4.90 4.90 4.50 4.55 0.0M
2023-03-27 5.30 5.30 4.80 4.85 0.0M
2023-03-24 5.55 5.70 5.20 5.30 0.0M
2023-03-23 5.90 5.90 5.65 5.65 0.0M
2023-03-22 5.75 5.95 5.65 5.80 0.0M
2023-03-21 6.15 6.15 5.70 5.75 0.0M
2023-03-20 6.30 6.45 5.90 5.90 0.0M
2023-03-17 6.25 6.55 6.15 6.30 0.0M
2023-03-16 6.55 6.55 6.05 6.25 0.0M
2023-03-15 6.45 6.60 6.35 6.40 0.0M
2023-03-14 6.65 6.65 6.35 6.40 0.0M
2023-03-13 6.90 6.90 6.25 6.40 0.0M
2023-03-10 6.50 6.70 6.30 6.60 0.1M
2023-03-09 6.65 6.65 6.15 6.40 0.1M
2023-03-08 6.25 6.60 6.00 6.25 0.0M
2023-03-06 6.00 6.30 5.90 6.10 0.0M
2023-03-03 6.60 6.90 5.75 6.05 0.3M
2023-03-02 6.00 6.30 5.60 6.30 0.0M
2023-03-01 5.60 5.85 5.40 5.75 0.0M
2023-02-28 5.65 5.70 5.50 5.60 0.0M
2023-02-27 6.15 6.15 5.50 5.50 0.0M
2023-02-24 6.00 6.00 5.70 5.90 0.0M
2023-02-23 6.05 6.10 5.85 5.90 0.0M
2023-02-22 6.05 6.10 5.80 5.95 0.0M
2023-02-21 6.25 6.25 5.90 5.95 0.0M
2023-02-20 6.15 6.65 5.80 6.05 0.2M
2023-02-17 6.40 6.65 5.70 6.05 0.0M
2023-02-16 6.60 6.60 6.15 6.15 0.0M
2023-02-15 6.40 6.40 6.00 6.20 0.0M
2023-02-14 6.65 6.65 6.30 6.35 0.0M
2023-02-13 6.80 6.80 6.15 6.50 0.0M
2023-02-10 6.55 6.75 6.40 6.60 0.0M
2023-02-09 6.75 6.75 6.40 6.50 0.0M
2023-02-08 6.65 6.70 6.55 6.65 0.0M
2023-02-07 7.00 7.00 6.45 6.65 0.0M
2023-02-06 6.75 6.75 6.40 6.40 0.0M
2023-02-03 6.90 6.90 6.50 6.60 0.0M
2023-02-02 6.80 6.90 6.55 6.75 0.1M
2023-02-01 6.55 6.80 6.55 6.70 0.0M
2023-01-31 6.25 6.60 6.25 6.55 0.0M
2023-01-30 6.75 6.75 6.35 6.40 0.0M
2023-01-27 6.85 6.85 6.40 6.50 0.0M
2023-01-25 6.80 6.80 6.50 6.70 0.0M
2023-01-24 7.10 7.10 6.50 6.65 0.0M
2023-01-23 6.80 6.90 6.60 6.85 0.0M
2023-01-20 6.55 6.85 6.55 6.60 0.0M
2023-01-19 6.90 6.90 6.50 6.55 0.0M
2023-01-18 6.75 6.75 6.50 6.70 0.1M
2023-01-17 6.55 6.60 6.45 6.45 0.0M
2023-01-16 6.85 6.85 6.45 6.50 0.0M
2023-01-13 6.85 6.85 6.60 6.70 0.0M
2023-01-12 6.90 6.90 6.60 6.70 0.0M
2023-01-11 6.95 6.95 6.60 6.75 0.0M
2023-01-10 6.55 6.95 6.55 6.75 0.1M
2023-01-09 6.65 6.75 6.50 6.75 0.1M
2023-01-06 6.30 6.50 6.10 6.45 0.1M
2023-01-05 6.55 6.60 6.10 6.20 0.1M
2023-01-04 6.60 6.70 6.40 6.40 0.3M
2023-01-03 6.95 7.15 6.65 6.70 0.2M
2023-01-02 7.20 7.20 6.80 6.85 0.2M