Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 170.70
-5.25 (-2.98%)
At close: Feb 13, 2026
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 175.95 | 175.95 | 168.05 | 170.70 | 170.70 | -2.98% | 10,148 |
| Feb 12, 2026 | 182.50 | 182.50 | 175.00 | 175.95 | 175.95 | -1.95% | 16,998 |
| Feb 11, 2026 | 185.00 | 185.00 | 177.00 | 179.45 | 179.45 | -1.40% | 9,106 |
| Feb 10, 2026 | 171.00 | 195.00 | 171.00 | 182.00 | 182.00 | -0.84% | 7,917 |
| Feb 9, 2026 | 199.00 | 199.00 | 181.15 | 183.55 | 183.55 | 0.30% | 2,105 |
| Feb 6, 2026 | 185.00 | 186.20 | 181.00 | 183.00 | 183.00 | 0.49% | 12,554 |
| Feb 5, 2026 | 188.00 | 188.80 | 181.00 | 182.10 | 182.10 | -1.46% | 4,421 |
| Feb 4, 2026 | 191.00 | 191.05 | 182.00 | 184.80 | 184.80 | -2.61% | 241 |
| Feb 3, 2026 | 193.00 | 193.00 | 185.00 | 189.75 | 189.75 | 1.88% | 417 |
| Feb 2, 2026 | 191.00 | 191.00 | 182.85 | 186.25 | 186.25 | -1.74% | 353 |
| Feb 1, 2026 | 195.00 | 197.70 | 186.00 | 189.55 | 189.55 | -0.08% | 788 |
| Jan 30, 2026 | 191.20 | 194.00 | 189.10 | 189.70 | 189.70 | 0.34% | 675 |
| Jan 29, 2026 | 190.50 | 194.55 | 186.00 | 189.05 | 189.05 | -0.60% | 692 |
| Jan 28, 2026 | 195.00 | 200.30 | 187.00 | 190.20 | 190.20 | -0.34% | 4,392 |
| Jan 27, 2026 | 194.00 | 196.80 | 185.80 | 190.85 | 190.85 | -0.50% | 333 |
| Jan 23, 2026 | 202.05 | 202.05 | 189.05 | 191.80 | 191.80 | -3.59% | 612 |
| Jan 22, 2026 | 185.90 | 200.15 | 185.90 | 198.95 | 198.95 | 4.35% | 1,747 |
| Jan 21, 2026 | 189.00 | 200.00 | 185.00 | 190.65 | 190.65 | -0.08% | 703 |
| Jan 20, 2026 | 198.00 | 198.70 | 189.00 | 190.80 | 190.80 | -3.64% | 491 |
| Jan 19, 2026 | 206.00 | 206.00 | 196.00 | 198.00 | 198.00 | -2.44% | 68 |
| Jan 16, 2026 | 205.00 | 205.00 | 196.30 | 202.95 | 202.95 | 2.50% | 784 |
| Jan 14, 2026 | 201.00 | 204.90 | 197.00 | 198.00 | 198.00 | 0.10% | 161 |
| Jan 13, 2026 | 203.20 | 203.20 | 195.30 | 197.80 | 197.80 | 2.20% | 584 |
| Jan 12, 2026 | 195.25 | 199.55 | 189.95 | 193.55 | 193.55 | -1.33% | 597 |
| Jan 9, 2026 | 206.50 | 206.50 | 193.00 | 196.15 | 196.15 | -0.68% | 1,374 |
| Jan 8, 2026 | 197.00 | 204.50 | 195.00 | 197.50 | 197.50 | 1.39% | 2,503 |
| Jan 7, 2026 | 201.85 | 201.85 | 192.10 | 194.80 | 194.80 | -1.54% | 415 |
| Jan 6, 2026 | 206.90 | 208.80 | 196.10 | 197.85 | 197.85 | -0.90% | 1,553 |
| Jan 5, 2026 | 199.40 | 199.65 | 190.00 | 199.65 | 199.65 | 5.00% | 2,616 |
| Jan 2, 2026 | 180.00 | 190.15 | 180.00 | 190.15 | 190.15 | 5.00% | 1,354 |
| Jan 1, 2026 | 185.15 | 185.15 | 180.05 | 181.10 | 181.10 | -4.13% | 273 |
| Dec 31, 2025 | 194.95 | 194.95 | 187.85 | 188.90 | 188.90 | -4.45% | 889 |
| Dec 30, 2025 | 197.70 | 208.20 | 197.70 | 197.70 | 197.70 | -5.00% | 162 |
| Dec 29, 2025 | 218.95 | 219.05 | 208.10 | 208.10 | 208.10 | -5.00% | 1,468 |
| Dec 26, 2025 | 218.90 | 219.10 | 202.25 | 219.05 | 219.05 | 4.96% | 2,074 |
| Dec 24, 2025 | 202.80 | 208.95 | 200.00 | 208.70 | 208.70 | 4.87% | 4,030 |
| Dec 23, 2025 | 198.00 | 199.05 | 192.00 | 199.00 | 199.00 | 4.96% | 1,589 |
| Dec 22, 2025 | 185.05 | 189.60 | 185.05 | 189.60 | 189.60 | 4.98% | 942 |
| Dec 19, 2025 | 176.00 | 180.60 | 176.00 | 180.60 | 180.60 | 5.00% | 27,188 |
| Dec 18, 2025 | 170.00 | 176.20 | 164.95 | 172.00 | 172.00 | 2.47% | 320 |
| Dec 17, 2025 | 170.00 | 170.00 | 162.00 | 167.85 | 167.85 | 1.11% | 500 |
| Dec 16, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | 0.61% | 886 |
| Dec 15, 2025 | 169.00 | 171.00 | 159.00 | 165.00 | 165.00 | 0.61% | 936 |
| Dec 12, 2025 | 168.00 | 168.00 | 160.35 | 164.00 | 164.00 | 0.55% | 963 |
| Dec 11, 2025 | 168.50 | 168.50 | 159.60 | 163.10 | 163.10 | 1.62% | 1,163 |
| Dec 10, 2025 | 158.00 | 164.00 | 155.00 | 160.50 | 160.50 | 1.78% | 1,933 |
| Dec 9, 2025 | 165.00 | 167.90 | 154.95 | 157.70 | 157.70 | -3.31% | 1,189 |
| Dec 8, 2025 | 173.00 | 174.85 | 163.10 | 163.10 | 163.10 | -4.98% | 348 |
| Dec 5, 2025 | 175.20 | 178.30 | 171.10 | 171.65 | 171.65 | -4.69% | 192 |
| Dec 4, 2025 | 185.00 | 185.00 | 175.00 | 180.10 | 180.10 | 0.06% | 443 |