Defrail Technologies Limited (BOM:544677)
India · Delayed Price · Currency is INR 89.00
+4.80 (5.70%)
At close: Mar 16, 2026
Defrail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 93.00 | 93.00 | 89.00 | 89.00 | 89.00 | 5.70% | 51,200 |
| Mar 13, 2026 | 81.11 | 84.20 | 81.11 | 84.20 | 84.20 | -0.94% | 6,400 |
| Mar 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,600 |
| Mar 11, 2026 | 85.72 | 86.93 | 84.00 | 85.00 | 85.00 | -0.78% | 17,600 |
| Mar 10, 2026 | 82.63 | 92.59 | 82.63 | 85.67 | 85.67 | 5.64% | 16,000 |
| Mar 9, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -3.68% | 1,600 |
| Mar 6, 2026 | 85.45 | 85.45 | 84.20 | 84.20 | 84.20 | -1.46% | 4,800 |
| Mar 5, 2026 | 86.61 | 86.61 | 80.20 | 85.45 | 85.45 | -1.78% | 12,800 |
| Mar 4, 2026 | 90.76 | 90.76 | 83.99 | 87.00 | 87.00 | -2.23% | 8,000 |
| Mar 2, 2026 | 90.01 | 90.35 | 87.30 | 88.98 | 88.98 | -5.19% | 17,600 |
| Feb 27, 2026 | 97.55 | 97.55 | 90.05 | 93.85 | 93.85 | -6.80% | 120,000 |
| Feb 26, 2026 | 98.50 | 100.70 | 94.00 | 100.70 | 100.70 | 2.23% | 28,800 |
| Feb 25, 2026 | 100.00 | 100.00 | 97.30 | 98.50 | 98.50 | -1.50% | 44,800 |
| Feb 24, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 9,600 |
| Feb 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.78% | 6,400 |
| Feb 20, 2026 | 106.00 | 106.00 | 105.95 | 105.95 | 105.95 | - | 4,800 |
| Feb 19, 2026 | 107.00 | 107.00 | 103.50 | 105.95 | 105.95 | 0.43% | 4,800 |
| Feb 18, 2026 | 106.50 | 106.50 | 104.50 | 105.50 | 105.50 | -0.94% | 11,200 |
| Feb 17, 2026 | 107.00 | 109.10 | 106.50 | 106.50 | 106.50 | -2.29% | 9,600 |
| Feb 16, 2026 | 108.05 | 109.00 | 108.00 | 109.00 | 109.00 | -0.05% | 11,200 |
| Feb 13, 2026 | 116.95 | 116.95 | 108.50 | 109.05 | 109.05 | -6.79% | 33,600 |
| Feb 12, 2026 | 109.00 | 122.00 | 109.00 | 117.00 | 117.00 | 8.33% | 56,000 |
| Feb 11, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | - | 19,200 |
| Feb 10, 2026 | 104.50 | 109.00 | 104.50 | 108.00 | 108.00 | 5.73% | 20,800 |
| Feb 9, 2026 | 97.00 | 102.60 | 97.00 | 102.15 | 102.15 | -0.83% | 11,200 |
| Feb 6, 2026 | 99.00 | 105.55 | 99.00 | 103.00 | 103.00 | 3.00% | 24,000 |
| Feb 5, 2026 | 93.95 | 101.50 | 88.05 | 100.00 | 100.00 | 5.93% | 65,600 |
| Feb 4, 2026 | 107.50 | 107.50 | 86.90 | 94.40 | 94.40 | -12.15% | 44,800 |
| Feb 3, 2026 | 110.00 | 110.00 | 107.00 | 107.45 | 107.45 | -0.60% | 12,800 |
| Feb 2, 2026 | 104.25 | 110.00 | 104.25 | 108.10 | 108.10 | 3.69% | 75,200 |
| Feb 1, 2026 | 112.00 | 115.10 | 104.15 | 104.25 | 104.25 | -4.91% | 24,000 |
| Jan 30, 2026 | 111.20 | 111.23 | 101.10 | 109.63 | 109.63 | 3.48% | 72,000 |
| Jan 29, 2026 | 105.94 | 105.94 | 105.92 | 105.94 | 105.94 | 5.00% | 43,200 |
| Jan 28, 2026 | 95.00 | 100.90 | 93.00 | 100.90 | 100.90 | 4.99% | 51,200 |
| Jan 27, 2026 | 95.50 | 96.65 | 88.50 | 96.10 | 96.10 | 4.40% | 131,200 |
| Jan 23, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 5.00% | 20,800 |
| Jan 22, 2026 | 83.01 | 87.67 | 83.01 | 87.67 | 87.67 | 4.99% | 54,400 |
| Jan 21, 2026 | 81.49 | 85.00 | 81.46 | 83.50 | 83.50 | -2.61% | 120,000 |
| Jan 20, 2026 | 85.74 | 87.89 | 85.74 | 85.74 | 85.74 | -5.00% | 340,800 |