Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 115.60
+3.25 (2.89%)
At close: Jun 19, 2026
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 114.40 | 115.90 | 111.10 | 112.35 | 112.35 | 0.27% | 721 |
| Jun 17, 2026 | 115.25 | 116.00 | 110.50 | 112.05 | 112.05 | -2.78% | 1,120 |
| Jun 16, 2026 | 114.40 | 115.60 | 111.50 | 115.25 | 115.25 | 0.48% | 47 |
| Jun 15, 2026 | 114.85 | 118.00 | 112.00 | 114.70 | 114.70 | 0.26% | 1,067 |
| Jun 12, 2026 | 118.50 | 119.15 | 112.00 | 114.40 | 114.40 | 0.53% | 484 |
| Jun 11, 2026 | 116.00 | 119.00 | 111.00 | 113.80 | 113.80 | -2.82% | 1,339 |
| Jun 10, 2026 | 118.00 | 123.25 | 113.00 | 117.10 | 117.10 | -0.09% | 293 |
| Jun 9, 2026 | 121.00 | 121.00 | 116.00 | 117.20 | 117.20 | 1.03% | 823 |
| Jun 8, 2026 | 118.00 | 121.35 | 116.00 | 116.00 | 116.00 | -1.69% | 1,302 |
| Jun 5, 2026 | 120.00 | 120.00 | 114.30 | 118.00 | 118.00 | 1.20% | 243 |
| Jun 4, 2026 | 120.00 | 120.00 | 115.65 | 116.60 | 116.60 | -4.19% | 399 |
| Jun 3, 2026 | 116.00 | 121.70 | 115.00 | 121.70 | 121.70 | 4.91% | 227 |
| Jun 2, 2026 | 119.00 | 121.50 | 114.00 | 116.00 | 116.00 | -3.17% | 1,293 |
| Jun 1, 2026 | 123.00 | 125.50 | 116.00 | 119.80 | 119.80 | 0.08% | 951 |
| May 29, 2026 | 114.35 | 120.00 | 114.35 | 119.70 | 119.70 | 1.57% | 633 |
| May 27, 2026 | 120.35 | 120.55 | 116.10 | 117.85 | 117.85 | -2.08% | 297 |
| May 26, 2026 | 118.00 | 120.55 | 115.05 | 120.35 | 120.35 | -0.08% | 1,804 |
| May 25, 2026 | 119.30 | 121.50 | 118.50 | 120.45 | 120.45 | 0.96% | 601 |
| May 22, 2026 | 123.90 | 123.90 | 116.00 | 119.30 | 119.30 | 1.10% | 104 |
| May 21, 2026 | 118.10 | 122.00 | 114.65 | 118.00 | 118.00 | 0.73% | 418 |
| May 20, 2026 | 121.65 | 126.80 | 116.80 | 117.15 | 117.15 | -4.68% | 101 |
| May 19, 2026 | 122.90 | 130.00 | 120.00 | 122.90 | 122.90 | -1.68% | 942 |
| May 18, 2026 | 119.20 | 125.50 | 119.00 | 125.00 | 125.00 | 0.08% | 2,277 |
| May 15, 2026 | 124.45 | 130.95 | 124.45 | 124.90 | 124.90 | -4.62% | 40 |
| May 14, 2026 | 127.00 | 131.90 | 125.00 | 130.95 | 130.95 | 3.52% | 162 |
| May 13, 2026 | 127.10 | 128.00 | 125.00 | 126.50 | 126.50 | -0.47% | 248 |
| May 12, 2026 | 127.00 | 129.00 | 127.00 | 127.10 | 127.10 | -1.17% | 1,614 |
| May 11, 2026 | 128.60 | 136.00 | 128.60 | 128.60 | 128.60 | -4.46% | 5,562 |
| May 8, 2026 | 138.60 | 139.20 | 132.60 | 134.60 | 134.60 | 1.36% | 1,625 |
| May 7, 2026 | 134.80 | 134.80 | 130.00 | 132.80 | 132.80 | 0.53% | 1,304 |
| May 6, 2026 | 139.90 | 139.90 | 130.00 | 132.10 | 132.10 | -1.23% | 837 |
| May 5, 2026 | 138.00 | 138.00 | 133.75 | 133.75 | 133.75 | -3.08% | 1,006 |
| May 4, 2026 | 138.20 | 138.20 | 138.00 | 138.00 | 138.00 | -0.14% | 723 |
| Apr 30, 2026 | 138.00 | 140.15 | 135.25 | 138.20 | 138.20 | -1.29% | 447 |
| Apr 29, 2026 | 140.25 | 141.00 | 138.00 | 140.00 | 140.00 | -3.35% | 4,436 |
| Apr 28, 2026 | 146.00 | 146.00 | 144.00 | 144.85 | 144.85 | -0.10% | 294 |
| Apr 27, 2026 | 147.00 | 147.00 | 142.00 | 145.00 | 145.00 | -1.33% | 173 |
| Apr 24, 2026 | 147.00 | 147.00 | 146.00 | 146.95 | 146.95 | 0.24% | 2,814 |
| Apr 23, 2026 | 149.40 | 149.40 | 145.00 | 146.60 | 146.60 | -1.61% | 146 |
| 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 |