Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 102.60
+2.00 (1.99%)
At close: Oct 7, 2026
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1.99% | 31 |
| Oct 6, 2026 | 100.00 | 102.00 | 100.00 | 100.60 | 100.60 | -1.37% | 619 |
| Oct 5, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 10 |
| Sep 30, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.48% | 7 |
| Sep 29, 2026 | 102.50 | 104.55 | 102.50 | 104.55 | 104.55 | 1.50% | 101 |
| Sep 28, 2026 | 103.20 | 103.20 | 103.00 | 103.00 | 103.00 | 0.98% | 285 |
| Sep 25, 2026 | 101.95 | 102.50 | 101.95 | 102.00 | 102.00 | -1.92% | 237 |
| Sep 24, 2026 | 105.05 | 105.05 | 104.00 | 104.00 | 104.00 | 0.97% | 29 |
| Sep 23, 2026 | 102.90 | 104.10 | 102.90 | 103.00 | 103.00 | -1.90% | 678 |
| Sep 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.96% | 1,246 |
| Sep 21, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | -1.97% | 21 |
| Sep 18, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -1.97% | 5 |
| Sep 17, 2026 | 113.70 | 113.70 | 111.45 | 111.45 | 111.45 | -1.98% | 54 |
| Sep 16, 2026 | 113.75 | 113.75 | 113.70 | 113.70 | 113.70 | -0.04% | 27 |
| Sep 15, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.22% | 3 |
| Sep 11, 2026 | 115.00 | 115.00 | 113.50 | 114.00 | 114.00 | -1.55% | 142 |
| Sep 10, 2026 | 117.00 | 117.00 | 115.80 | 115.80 | 115.80 | - | 129 |
| Sep 9, 2026 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | -1.99% | 1 |
| Sep 8, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.99% | 1 |
| Sep 4, 2026 | 120.55 | 120.60 | 120.55 | 120.55 | 120.55 | -1.99% | 606 |
| Sep 3, 2026 | 124.50 | 126.00 | 117.85 | 123.00 | 123.00 | -0.85% | 1,365 |
| Sep 2, 2026 | 124.80 | 125.00 | 119.05 | 124.05 | 124.05 | 4.20% | 1,801 |
| Sep 1, 2026 | 114.15 | 119.05 | 114.15 | 119.05 | 119.05 | 4.98% | 4,212 |
| Aug 31, 2026 | 108.00 | 113.40 | 107.95 | 113.40 | 113.40 | 5.00% | 9,634 |
| Aug 28, 2026 | 104.60 | 109.00 | 102.05 | 108.00 | 108.00 | 0.98% | 679 |
| Aug 27, 2026 | 109.00 | 109.00 | 106.00 | 106.95 | 106.95 | -1.70% | 380 |
| Aug 26, 2026 | 110.00 | 110.00 | 103.65 | 108.80 | 108.80 | 0.74% | 135 |
| Aug 25, 2026 | 109.00 | 110.70 | 105.15 | 108.00 | 108.00 | - | 397 |
| Aug 24, 2026 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -1.64% | 571 |
| Aug 21, 2026 | 112.30 | 113.45 | 108.00 | 109.80 | 109.80 | 1.62% | 836 |
| Aug 20, 2026 | 106.00 | 108.95 | 104.90 | 108.05 | 108.05 | 4.09% | 1,379 |
| Aug 19, 2026 | 105.00 | 105.95 | 100.75 | 103.80 | 103.80 | -1.14% | 146 |
| Aug 18, 2026 | 105.95 | 105.95 | 101.30 | 105.00 | 105.00 | -0.85% | 141 |
| Aug 17, 2026 | 110.90 | 110.90 | 105.90 | 105.90 | 105.90 | -4.98% | 365 |
| Aug 14, 2026 | 112.35 | 112.35 | 107.55 | 111.45 | 111.45 | 4.16% | 65 |
| Aug 13, 2026 | 111.00 | 111.40 | 104.00 | 107.00 | 107.00 | -1.34% | 906 |
| Aug 12, 2026 | 111.45 | 111.45 | 106.00 | 108.45 | 108.45 | -1.32% | 687 |
| Aug 11, 2026 | 110.00 | 112.60 | 105.30 | 109.90 | 109.90 | -0.05% | 1,313 |
| Aug 10, 2026 | 106.25 | 115.50 | 106.25 | 109.95 | 109.95 | -0.54% | 472 |
| Aug 7, 2026 | 115.00 | 115.00 | 110.50 | 110.55 | 110.55 | -3.37% | 326 |
| Aug 6, 2026 | 115.00 | 117.00 | 112.50 | 114.40 | 114.40 | -0.52% | 905 |
| Aug 5, 2026 | 119.70 | 119.70 | 112.50 | 115.00 | 115.00 | 0.88% | 424 |
| Aug 4, 2026 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | - | 245 |
| Aug 3, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 0.88% | 26 |
| Jul 31, 2026 | 112.50 | 114.95 | 107.55 | 113.00 | 113.00 | 0.44% | 1,299 |
| Jul 30, 2026 | 115.00 | 116.15 | 112.50 | 112.50 | 112.50 | -2.17% | 390 |
| Jul 29, 2026 | 115.00 | 116.00 | 111.00 | 115.00 | 115.00 | 0.92% | 412 |
| Jul 28, 2026 | 114.00 | 117.00 | 112.00 | 113.95 | 113.95 | 0.18% | 460 |
| Jul 27, 2026 | 112.00 | 117.60 | 111.00 | 113.75 | 113.75 | 1.56% | 100,175 |
| Jul 24, 2026 | 114.00 | 114.00 | 111.70 | 112.00 | 112.00 | -0.80% | 31 |