Kavveri Defence & Wireless Technologies Ltd

KATL
🏛️ 印度 →
139.99
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 139.99 139.99 139.99 139.99 0.1M
2025-10-01 162.87 162.87 147.36 147.36 0.7M
2025-09-30 155.12 155.12 155.12 155.12 0.1M
2025-09-29 147.74 147.74 147.74 147.74 0.1M
2025-09-26 140.71 140.71 138.70 140.71 0.4M
2025-09-25 134.01 134.01 122.50 134.01 0.6M
2025-09-24 127.63 127.63 127.63 127.63 0.2M
2025-09-23 117.00 121.56 116.00 121.56 0.4M
2025-09-22 108.48 115.78 104.75 115.78 0.5M
2025-09-19 109.70 113.46 108.10 110.27 0.6M
2025-09-18 108.06 108.06 105.04 108.06 0.7M
2025-09-17 102.92 102.92 101.00 102.92 0.4M
2025-09-16 98.02 98.02 96.01 98.02 0.1M
2025-09-15 84.47 93.36 84.47 93.36 1.2M
2025-09-12 91.00 91.73 88.92 88.92 0.3M
2025-09-11 99.26 99.26 90.90 93.60 0.7M
2025-09-10 94.20 94.54 88.00 94.54 0.6M
2025-09-09 86.90 90.10 81.51 90.04 0.7M
2025-09-08 85.81 85.81 85.81 85.81 0.0M
2025-09-05 81.73 81.73 79.40 81.73 0.0M
2025-09-04 74.00 77.84 73.50 77.84 0.1M
2025-09-03 74.14 74.14 73.00 74.14 0.2M
2025-09-02 70.61 70.61 70.61 70.61 0.0M
2025-09-01 67.25 67.25 67.25 67.25 0.0M
2025-08-29 60.00 64.05 59.00 64.05 0.1M
2025-08-28 61.00 61.00 61.00 61.00 0.0M
2025-08-26 64.22 64.22 64.22 64.22 0.0M
2025-08-25 69.90 70.00 67.61 67.61 0.1M
2025-08-22 71.17 71.17 71.17 71.17 0.0M
2025-08-21 67.79 67.79 67.79 67.79 0.0M
2025-08-20 64.57 64.57 64.57 64.57 0.0M
2025-08-19 58.00 61.50 58.00 61.50 0.1M
2025-08-18 55.50 59.36 53.71 58.58 0.1M
2025-08-14 55.44 56.54 55.33 56.54 0.0M
2025-08-13 55.00 55.44 55.00 55.44 0.0M
2025-08-12 53.30 54.36 53.30 54.36 0.0M
2025-08-11 53.30 53.30 53.30 53.30 0.0M
2025-08-08 54.39 54.39 54.39 54.39 0.0M
2025-08-07 56.94 57.60 55.50 55.50 0.1M
2025-08-06 56.47 56.48 55.35 56.48 0.0M
2025-08-05 56.48 56.48 56.48 56.48 0.0M
2025-08-04 57.64 57.64 57.64 57.64 0.0M
2025-08-01 58.82 58.82 58.82 58.82 0.1M
2025-07-31 60.03 60.03 60.03 60.03 0.0M
2025-07-30 58.86 58.86 58.86 58.86 0.0M
2025-07-29 57.71 57.71 57.71 57.71 0.0M
2025-07-28 56.58 56.58 56.58 56.58 0.0M
2025-07-25 55.48 55.48 55.48 55.48 0.0M
2025-07-24 52.27 54.40 52.27 54.40 0.1M
2025-07-23 53.34 53.34 53.34 53.34 0.0M
2025-07-22 54.43 54.43 54.43 54.43 0.0M
2025-07-21 55.55 55.55 55.55 55.55 0.1M
2025-07-18 56.69 56.69 56.69 56.69 0.0M
2025-07-17 57.85 57.85 57.85 57.85 0.0M
2025-07-16 59.04 59.04 59.04 59.04 0.0M
2025-07-15 60.25 60.25 60.25 60.25 0.0M
2025-07-14 61.48 61.48 61.48 61.48 0.0M
2025-07-11 62.74 62.74 62.74 62.74 0.0M
2025-07-10 64.03 64.03 64.03 64.03 0.0M
2025-07-09 65.34 65.34 65.34 65.34 0.1M
2025-07-08 66.60 66.68 65.28 66.68 0.3M
2025-07-07 61.74 63.51 61.01 63.51 0.2M
2025-07-04 57.99 61.01 57.00 60.49 0.3M
2025-07-03 55.94 58.73 55.00 58.11 0.2M
2025-07-02 53.50 55.94 50.61 55.94 0.2M
2025-07-01 53.28 53.28 53.20 53.28 0.1M
2025-06-30 50.75 50.75 50.75 50.75 0.0M
2025-06-27 48.34 48.34 48.34 48.34 0.0M
2025-06-26 47.40 47.40 47.40 47.40 0.0M
2025-06-25 46.48 46.48 46.48 46.48 0.0M
2025-06-24 45.57 45.57 45.57 45.57 0.0M
2025-06-23 42.93 44.68 42.93 44.68 0.0M
2025-06-20 44.00 44.00 43.81 43.81 0.0M
2025-06-19 44.71 44.71 44.71 44.71 0.0M
2025-06-18 46.57 46.57 45.63 45.63 0.0M
2025-06-17 46.57 46.57 46.57 46.57 0.0M
2025-06-16 48.40 48.40 47.53 47.53 0.0M
2025-06-13 47.40 48.90 47.40 48.50 0.0M
2025-06-12 46.48 48.37 46.48 48.37 0.1M
2025-06-11 47.43 47.43 47.43 47.43 0.0M
2025-06-10 48.40 48.40 48.40 48.40 0.0M
2025-06-09 49.39 49.39 49.39 49.39 0.0M
2025-06-06 50.40 50.40 50.40 50.40 0.0M
2025-06-05 51.43 51.43 51.43 51.43 0.0M
2025-06-04 52.48 52.48 52.48 52.48 0.1M
2025-06-03 51.46 51.46 51.46 51.46 0.0M
2025-06-02 50.46 50.46 50.46 50.46 0.1M
2025-05-30 49.48 49.48 49.48 49.48 0.0M
2025-05-29 50.49 50.49 50.49 50.49 0.0M
2025-05-28 51.53 51.53 51.53 51.53 0.0M
2025-05-27 52.59 52.59 52.59 52.59 0.0M
2025-05-26 53.67 53.67 53.67 53.67 0.0M
2025-05-23 54.77 54.77 54.77 54.77 0.0M
2025-05-22 55.89 55.89 55.89 55.89 0.0M
2025-05-21 57.04 57.04 57.04 57.04 0.0M
2025-05-20 59.09 59.09 57.06 58.21 0.2M
2025-05-19 56.28 56.28 56.28 56.28 0.1M
2025-05-16 53.60 53.60 53.60 53.60 0.1M
2025-05-15 51.05 51.05 49.60 51.05 0.1M
2025-05-14 48.62 48.62 48.62 48.62 0.0M
2025-05-13 46.30 46.31 46.30 46.31 0.0M
2025-05-12 44.11 44.11 42.01 44.11 0.0M
2025-05-09 42.49 42.49 42.01 42.01 0.0M
2025-05-08 42.03 42.87 42.03 42.87 0.0M
2025-05-07 42.03 42.03 42.03 42.03 0.0M
2025-05-06 42.89 42.89 42.89 42.89 0.0M
2025-05-05 43.77 43.77 43.77 43.77 0.0M
2025-05-02 44.67 44.67 44.67 44.67 0.0M
2025-04-30 45.59 45.59 45.59 45.59 0.0M
2025-04-29 46.53 46.53 46.53 46.53 0.0M
2025-04-28 47.15 47.50 47.15 47.48 0.0M
2025-04-25 46.21 47.13 46.21 47.13 0.0M
2025-04-24 46.21 46.21 46.21 46.21 0.0M
2025-04-23 45.31 45.31 45.29 45.31 0.0M
2025-04-22 44.43 44.43 44.43 44.43 0.0M
2025-04-21 41.86 43.56 41.86 43.56 0.0M
2025-04-17 43.00 43.00 42.71 42.71 0.0M
2025-04-16 44.48 44.48 43.59 43.59 0.0M
2025-04-15 44.48 44.48 44.48 44.48 0.0M
2025-04-11 46.00 46.00 45.39 45.39 0.0M
2025-04-09 46.32 46.32 46.32 46.32 0.0M
2025-04-08 47.27 47.27 47.27 47.27 0.0M
2025-04-07 48.24 48.24 48.24 48.24 0.0M
2025-04-04 49.23 49.23 49.23 49.23 0.0M
2025-04-03 50.25 50.25 50.24 50.24 0.0M
2025-04-02 48.99 51.51 48.00 51.27 0.1M
2025-04-01 46.78 49.11 46.78 49.06 0.1M
2025-03-28 46.50 47.18 43.00 46.78 0.0M
2025-03-27 43.34 44.94 43.34 44.94 0.0M
2025-03-26 46.60 46.60 42.28 42.80 0.0M
2025-03-25 42.44 44.56 41.94 44.51 0.0M
2025-03-24 43.99 45.00 41.97 42.44 0.0M
2025-03-21 47.00 47.00 43.40 44.14 0.0M
2025-03-20 42.76 47.00 42.76 45.69 0.0M
2025-03-19 42.80 46.00 42.80 44.88 0.0M
2025-03-18 43.00 45.00 41.14 45.00 0.0M
2025-03-17 44.10 47.31 42.80 43.31 0.0M
2025-03-13 45.06 47.60 45.06 45.06 0.0M
2025-03-12 44.84 49.48 44.84 47.44 0.1M
2025-03-11 48.00 49.00 47.21 47.21 0.0M
2025-03-10 49.70 49.70 49.70 49.70 0.0M
2025-03-07 47.34 47.34 47.34 47.34 0.0M
2025-03-06 46.42 46.42 46.42 46.42 0.0M
2025-03-05 45.51 45.51 45.51 45.51 0.0M
2025-03-04 43.72 44.62 43.72 44.62 0.0M
2025-03-03 44.62 44.62 44.62 44.62 0.0M
2025-02-28 45.54 45.54 45.54 45.54 0.0M
2025-02-27 46.47 46.47 46.47 46.47 0.0M
2025-02-25 47.42 47.42 47.42 47.42 0.0M
2025-02-24 48.39 48.39 48.39 48.39 0.0M
2025-02-21 47.67 49.62 47.67 49.38 0.1M
2025-02-20 48.65 48.65 48.65 48.65 0.0M
2025-02-19 49.65 49.65 49.65 49.65 0.0M
2025-02-18 50.67 50.67 50.67 50.67 0.0M
2025-02-17 51.71 51.71 51.71 51.71 0.0M
2025-02-14 52.77 52.77 52.77 52.77 0.0M
2025-02-13 53.85 53.85 53.85 53.85 0.0M
2025-02-12 54.95 54.95 54.95 54.95 0.0M
2025-02-11 56.08 56.08 56.08 56.08 0.0M
2025-02-10 57.23 57.23 57.23 57.23 0.1M
2025-02-07 56.11 56.11 56.11 56.11 0.0M
2025-02-06 55.01 55.01 55.01 55.01 0.0M
2025-02-05 51.83 53.94 51.83 53.94 0.0M
2025-02-04 52.89 52.89 52.89 52.89 0.0M
2025-02-03 49.79 50.38 47.99 50.38 0.0M
2025-02-01 47.95 47.99 46.50 47.99 0.0M
2025-01-31 41.45 45.71 41.45 45.71 0.1M
2025-01-30 45.80 46.80 43.54 43.54 0.1M
2025-01-29 41.86 46.27 41.86 45.84 0.2M
2025-01-28 44.07 44.07 44.07 44.07 0.0M
2025-01-27 46.39 46.39 46.39 46.39 0.0M
2025-01-24 48.84 48.84 48.84 48.84 0.0M
2025-01-23 51.42 51.42 51.42 51.42 0.0M
2025-01-22 55.98 55.98 54.13 54.13 0.1M
2025-01-21 56.98 56.98 56.98 56.98 0.0M
2025-01-20 50.00 54.27 50.00 54.27 0.0M
2025-01-17 51.69 51.69 51.69 51.69 0.0M
2025-01-16 52.75 52.75 52.75 52.75 0.1M
2025-01-15 53.83 53.83 53.83 53.83 0.0M
2025-01-14 54.93 54.93 54.93 54.93 0.0M
2025-01-13 56.06 56.06 56.06 56.06 0.0M
2025-01-10 57.21 57.21 57.21 57.21 0.0M
2025-01-09 58.38 58.38 58.38 58.38 0.0M
2025-01-08 59.58 59.58 59.58 59.58 0.0M
2025-01-07 60.80 60.80 60.80 60.80 0.0M
2025-01-06 62.05 62.05 62.05 62.05 0.0M
2025-01-03 63.32 63.32 63.32 63.32 0.0M
2025-01-02 64.62 64.62 64.62 64.62 0.1M
2025-01-01 63.35 65.94 63.35 65.94 0.1M