Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 148.00
+2.20 (1.51%)
At close: Apr 21, 2026
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 149.00 | 149.00 | 141.10 | 149.00 | 149.00 | 0.68% | 227 |
| Apr 21, 2026 | 147.00 | 150.00 | 140.40 | 148.00 | 148.00 | 1.51% | 402 |
| Apr 20, 2026 | 150.00 | 150.00 | 140.10 | 145.80 | 145.80 | -0.82% | 873 |
| Apr 17, 2026 | 148.00 | 148.00 | 144.10 | 147.00 | 147.00 | 2.44% | 374 |
| Apr 16, 2026 | 152.00 | 152.00 | 143.00 | 143.50 | 143.50 | -4.01% | 1,651 |
| Apr 15, 2026 | 181.00 | 181.00 | 148.70 | 149.50 | 149.50 | -1.87% | 2,773 |
| Apr 13, 2026 | 159.45 | 159.45 | 151.00 | 152.35 | 152.35 | -2.96% | 3,950 |
| Apr 10, 2026 | 148.40 | 157.00 | 145.00 | 157.00 | 157.00 | 9.71% | 3,623 |
| Apr 9, 2026 | 145.00 | 145.00 | 140.05 | 143.10 | 143.10 | -1.99% | 1,500 |
| Apr 8, 2026 | 137.50 | 148.00 | 135.05 | 146.00 | 146.00 | 7.23% | 3,664 |
| Apr 7, 2026 | 141.30 | 141.30 | 135.80 | 136.15 | 136.15 | -1.70% | 288 |
| Apr 6, 2026 | 142.95 | 142.95 | 135.00 | 138.50 | 138.50 | 3.51% | 5,025 |
| Apr 2, 2026 | 122.20 | 133.90 | 118.00 | 133.80 | 133.80 | 9.90% | 3,889 |
| Apr 1, 2026 | 118.00 | 124.85 | 115.00 | 121.75 | 121.75 | 7.27% | 2,578 |
| Mar 30, 2026 | 107.10 | 117.00 | 107.10 | 113.50 | 113.50 | -4.34% | 5,498 |
| Mar 27, 2026 | 123.45 | 123.45 | 113.75 | 118.65 | 118.65 | -2.63% | 13,278 |
| Mar 25, 2026 | 129.95 | 129.95 | 120.20 | 121.85 | 121.85 | -1.10% | 27,115 |
| Mar 24, 2026 | 128.00 | 128.00 | 122.00 | 123.20 | 123.20 | 0.65% | 7,813 |
| Mar 23, 2026 | 129.00 | 129.00 | 122.00 | 122.40 | 122.40 | -3.24% | 548 |
| Mar 20, 2026 | 127.05 | 128.00 | 123.60 | 126.50 | 126.50 | 1.81% | 569 |
| Mar 19, 2026 | 130.00 | 130.00 | 124.10 | 124.25 | 124.25 | -2.17% | 640 |
| Mar 18, 2026 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | -1.40% | 12,384 |
| Mar 17, 2026 | 135.00 | 135.00 | 126.10 | 128.80 | 128.80 | 1.30% | 855 |
| Mar 16, 2026 | 134.05 | 134.05 | 122.95 | 127.15 | 127.15 | -1.81% | 1,045 |
| Mar 13, 2026 | 134.00 | 134.00 | 125.90 | 129.50 | 129.50 | -1.07% | 2,884 |
| Mar 12, 2026 | 137.00 | 142.85 | 129.50 | 130.90 | 130.90 | -2.35% | 23,524 |
| Mar 11, 2026 | 138.00 | 143.95 | 133.00 | 134.05 | 134.05 | -3.91% | 12,713 |
| Mar 10, 2026 | 135.00 | 139.85 | 133.00 | 139.50 | 139.50 | -0.11% | 18,584 |
| Mar 9, 2026 | 145.00 | 148.05 | 135.00 | 139.65 | 139.65 | -3.79% | 7,665 |
| Mar 6, 2026 | 142.60 | 150.00 | 139.15 | 145.15 | 145.15 | 1.79% | 16,580 |
| Mar 5, 2026 | 146.00 | 146.00 | 138.90 | 142.60 | 142.60 | 4.70% | 9,444 |
| Mar 4, 2026 | 131.55 | 159.00 | 131.55 | 136.20 | 136.20 | -5.91% | 8,831 |
| Mar 2, 2026 | 145.95 | 145.95 | 138.75 | 144.75 | 144.75 | -0.82% | 33,256 |
| Feb 27, 2026 | 150.00 | 153.55 | 143.65 | 145.95 | 145.95 | -2.47% | 19,053 |
| Feb 26, 2026 | 154.00 | 154.00 | 145.40 | 149.65 | 149.65 | 1.25% | 82,159 |
| Feb 25, 2026 | 157.50 | 157.60 | 145.20 | 147.80 | 147.80 | -1.14% | 36,382 |
| Feb 24, 2026 | 150.05 | 159.00 | 149.00 | 149.50 | 149.50 | -0.40% | 517 |
| Feb 23, 2026 | 169.05 | 169.05 | 146.95 | 150.10 | 150.10 | -4.33% | 865 |
| Feb 20, 2026 | 176.00 | 176.00 | 153.45 | 156.90 | 156.90 | -7.98% | 32,581 |
| Feb 19, 2026 | 180.00 | 180.00 | 165.10 | 170.50 | 170.50 | -1.98% | 4,466 |
| Feb 18, 2026 | 175.00 | 176.00 | 166.00 | 173.95 | 173.95 | 2.32% | 7,021 |
| Feb 17, 2026 | 184.95 | 185.00 | 169.00 | 170.00 | 170.00 | -0.58% | 7,221 |
| Feb 16, 2026 | 175.00 | 176.15 | 167.00 | 171.00 | 171.00 | 0.18% | 1,159 |
| 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 |