Uravi Defence and Technology Limited (BOM:543930)
India · Delayed Price · Currency is INR 109.80
+1.75 (1.62%)
At close: Aug 21, 2026
BOM:543930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 116.00 | 118.00 | 110.00 | 112.90 | 112.90 | -0.57% | 2,271 |
| Jul 22, 2026 | 117.95 | 119.00 | 113.10 | 113.55 | 113.55 | -3.69% | 1,130 |
| Jul 21, 2026 | 118.00 | 118.00 | 111.45 | 117.90 | 117.90 | 2.21% | 94 |
| Jul 20, 2026 | 119.05 | 119.05 | 115.30 | 115.35 | 115.35 | 0.22% | 160 |
| Jul 17, 2026 | 111.25 | 121.65 | 111.20 | 115.10 | 115.10 | -0.69% | 1,403 |
| Jul 16, 2026 | 117.00 | 118.00 | 113.55 | 115.90 | 115.90 | -2.77% | 342 |
| Jul 15, 2026 | 116.00 | 122.40 | 116.00 | 119.20 | 119.20 | 2.01% | 598 |
| Jul 14, 2026 | 118.90 | 119.60 | 113.15 | 116.85 | 116.85 | -1.72% | 1,222 |
| Jul 13, 2026 | 113.10 | 123.90 | 113.10 | 118.90 | 118.90 | 0.76% | 13,329 |
| Jul 10, 2026 | 118.00 | 123.90 | 115.00 | 118.00 | 118.00 | - | 183 |
| Jul 9, 2026 | 119.70 | 126.45 | 115.00 | 118.00 | 118.00 | -2.20% | 50,574 |
| Jul 8, 2026 | 127.00 | 127.40 | 120.65 | 120.65 | 120.65 | -4.96% | 460 |
| Jul 7, 2026 | 129.90 | 129.95 | 122.00 | 126.95 | 126.95 | 1.97% | 1,296 |
| Jul 6, 2026 | 132.15 | 132.15 | 124.10 | 124.50 | 124.50 | -4.23% | 21,637 |
| Jul 3, 2026 | 136.60 | 136.60 | 125.60 | 130.00 | 130.00 | -1.63% | 4,775 |
| Jul 2, 2026 | 138.95 | 140.40 | 130.60 | 132.15 | 132.15 | 3.53% | 37,482 |
| Jul 1, 2026 | 121.00 | 127.65 | 120.60 | 127.65 | 127.65 | 10.00% | 3,504 |
| Jun 30, 2026 | 116.05 | 123.30 | 111.00 | 116.05 | 116.05 | 0.04% | 352,197 |
| Jun 29, 2026 | 115.95 | 117.75 | 113.25 | 116.00 | 116.00 | 2.07% | 168,044 |
| Jun 25, 2026 | 116.40 | 118.90 | 113.05 | 113.65 | 113.65 | -0.74% | 148,293 |
| Jun 24, 2026 | 114.60 | 118.40 | 112.80 | 114.50 | 114.50 | 1.87% | 212,428 |
| Jun 23, 2026 | 125.00 | 125.00 | 112.35 | 112.40 | 112.40 | -1.75% | 4,381 |
| Jun 22, 2026 | 115.55 | 117.95 | 113.40 | 114.40 | 114.40 | -1.04% | 50,794 |
| Jun 19, 2026 | 118.90 | 118.90 | 111.80 | 115.60 | 115.60 | 2.89% | 935 |
| 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 |