Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 171.65
-8.45 (-4.69%)
At close: Dec 5, 2025
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -2.73% | 178 |
| Dec 2, 2025 | 188.00 | 188.00 | 184.00 | 185.05 | 185.05 | -0.22% | 651 |
| Dec 1, 2025 | 195.00 | 195.00 | 181.00 | 185.45 | 185.45 | -1.07% | 7,902 |
| Nov 28, 2025 | 195.00 | 195.00 | 187.45 | 187.45 | 187.45 | -1.58% | 558 |
| Nov 27, 2025 | 198.05 | 198.05 | 190.00 | 190.45 | 190.45 | -1.37% | 86 |
| Nov 26, 2025 | 200.00 | 201.00 | 190.10 | 193.10 | 193.10 | -0.03% | 196 |
| Nov 25, 2025 | 200.00 | 200.00 | 193.00 | 193.15 | 193.15 | -0.34% | 127 |
| Nov 24, 2025 | 204.00 | 204.00 | 189.10 | 193.80 | 193.80 | -2.34% | 444 |
| Nov 21, 2025 | 207.00 | 207.00 | 197.50 | 198.45 | 198.45 | 0.48% | 440 |
| Nov 20, 2025 | 201.00 | 202.35 | 189.00 | 197.50 | 197.50 | 1.65% | 403 |
| Nov 19, 2025 | 206.00 | 206.00 | 194.30 | 194.30 | 194.30 | -4.94% | 648 |
| Nov 18, 2025 | 222.00 | 225.90 | 204.40 | 204.40 | 204.40 | -5.00% | 5,712 |
| Nov 17, 2025 | 224.00 | 224.00 | 213.00 | 215.15 | 215.15 | -0.99% | 277 |
| Nov 14, 2025 | 220.00 | 222.40 | 217.00 | 217.30 | 217.30 | -0.23% | 352 |
| Nov 13, 2025 | 224.00 | 224.00 | 216.15 | 217.80 | 217.80 | -1.74% | 224 |
| Nov 12, 2025 | 225.00 | 225.00 | 221.00 | 221.65 | 221.65 | 1.21% | 215 |
| Nov 11, 2025 | 227.00 | 231.30 | 217.00 | 219.00 | 219.00 | -0.59% | 3,399 |
| Nov 10, 2025 | 230.00 | 230.00 | 215.15 | 220.30 | 220.30 | 0.57% | 2,242 |
| Nov 7, 2025 | 225.00 | 225.95 | 218.00 | 219.05 | 219.05 | -0.05% | 444 |
| Nov 6, 2025 | 240.00 | 240.00 | 219.15 | 219.15 | 219.15 | -4.99% | 1,646 |
| Nov 4, 2025 | 244.00 | 244.00 | 230.00 | 230.65 | 230.65 | -3.07% | 338 |
| Nov 3, 2025 | 242.00 | 248.00 | 233.30 | 237.95 | 237.95 | 0.46% | 632 |
| Oct 31, 2025 | 244.00 | 244.00 | 235.30 | 236.85 | 236.85 | -0.59% | 491 |
| Oct 30, 2025 | 245.00 | 245.00 | 234.40 | 238.25 | 238.25 | 0.74% | 318 |
| Oct 29, 2025 | 250.00 | 250.00 | 236.00 | 236.50 | 236.50 | -1.17% | 431 |
| Oct 28, 2025 | 252.00 | 252.00 | 237.50 | 239.30 | 239.30 | -1.12% | 2,840 |
| Oct 27, 2025 | 240.00 | 245.30 | 238.00 | 242.00 | 242.00 | -0.76% | 3,615 |
| Oct 24, 2025 | 245.00 | 245.00 | 236.00 | 243.85 | 243.85 | 3.11% | 2,035 |
| Oct 23, 2025 | 249.00 | 249.00 | 232.70 | 236.50 | 236.50 | -3.43% | 1,377 |
| Oct 21, 2025 | 250.00 | 250.00 | 241.00 | 244.90 | 244.90 | 1.60% | 3,269 |
| Oct 20, 2025 | 249.60 | 249.60 | 236.00 | 241.05 | 241.05 | 1.13% | 385 |
| Oct 17, 2025 | 250.00 | 251.30 | 238.00 | 238.35 | 238.35 | -2.14% | 876 |
| Oct 16, 2025 | 256.60 | 258.50 | 239.00 | 243.55 | 243.55 | -1.08% | 7,274 |
| Oct 15, 2025 | 251.50 | 251.50 | 241.90 | 246.20 | 246.20 | 2.78% | 40,458 |
| Oct 14, 2025 | 243.60 | 243.70 | 239.00 | 239.55 | 239.55 | 0.48% | 357 |
| Oct 13, 2025 | 246.05 | 246.05 | 236.40 | 238.40 | 238.40 | -4.18% | 1,328 |
| Oct 10, 2025 | 254.95 | 254.95 | 245.25 | 248.80 | 248.80 | 1.97% | 2,568 |
| Oct 9, 2025 | 248.20 | 248.20 | 237.30 | 244.00 | 244.00 | 3.21% | 1,095 |
| Oct 8, 2025 | 257.40 | 257.40 | 233.05 | 236.40 | 236.40 | -3.61% | 2,282 |
| Oct 7, 2025 | 268.85 | 268.85 | 244.90 | 245.25 | 245.25 | -4.85% | 8,094 |
| Oct 6, 2025 | 257.95 | 257.95 | 243.95 | 257.75 | 257.75 | 4.90% | 7,717 |
| Oct 3, 2025 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | 5.00% | 910 |
| Oct 1, 2025 | 232.00 | 234.00 | 228.40 | 234.00 | 234.00 | 4.98% | 420 |
| Sep 30, 2025 | 232.20 | 233.00 | 221.00 | 222.90 | 222.90 | -4.17% | 152,672 |
| Sep 29, 2025 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -4.98% | 15,330 |
| Sep 26, 2025 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -4.99% | 1,496 |
| Sep 25, 2025 | 264.95 | 264.95 | 257.65 | 257.65 | 257.65 | -5.00% | 832 |
| Sep 24, 2025 | 258.10 | 275.00 | 258.10 | 271.20 | 271.20 | -0.17% | 254,621 |