Defrail Technologies Limited (BOM:544677)
India · Delayed Price · Currency is INR 71.00
-2.90 (-3.92%)
At close: Aug 21, 2026
Defrail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | -3.92% | 6,400 |
| Aug 20, 2026 | 72.00 | 74.00 | 72.00 | 73.90 | 73.90 | 4.08% | 8,000 |
| Aug 19, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.28% | 3,200 |
| Aug 18, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.14% | 1,600 |
| Aug 17, 2026 | 68.00 | 70.90 | 66.21 | 70.90 | 70.90 | 1.74% | 25,600 |
| Aug 13, 2026 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.16% | 1,600 |
| Aug 11, 2026 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | 1.16% | 8,000 |
| Aug 6, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 3,200 |
| Aug 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | 1,600 |
| Aug 3, 2026 | 68.41 | 68.41 | 68.40 | 68.40 | 68.40 | 1.94% | 3,200 |
| Jul 30, 2026 | 67.01 | 67.10 | 67.01 | 67.10 | 67.10 | -4.14% | 4,800 |
| Jul 28, 2026 | 71.45 | 71.45 | 70.00 | 70.00 | 70.00 | -1.41% | 4,800 |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,600 |
| Jul 22, 2026 | 68.10 | 71.44 | 68.10 | 71.00 | 71.00 | 3.50% | 22,400 |
| Jul 20, 2026 | 70.10 | 71.10 | 68.55 | 68.60 | 68.60 | -2.14% | 11,200 |
| Jul 17, 2026 | 72.99 | 72.99 | 70.00 | 70.10 | 70.10 | 0.13% | 17,600 |
| Jul 15, 2026 | 74.00 | 74.00 | 70.00 | 70.01 | 70.01 | -5.29% | 9,600 |
| Jul 14, 2026 | 73.99 | 73.99 | 73.92 | 73.92 | 73.92 | 2.13% | 4,800 |
| Jul 13, 2026 | 70.00 | 72.38 | 70.00 | 72.38 | 72.38 | 3.39% | 3,200 |
| Jul 9, 2026 | 70.66 | 70.66 | 70.01 | 70.01 | 70.01 | - | 4,800 |
| Jul 8, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | -5.76% | 3,200 |
| Jul 7, 2026 | 73.87 | 74.29 | 73.87 | 74.29 | 74.29 | 5.81% | 4,800 |
| Jul 6, 2026 | 72.00 | 72.00 | 70.21 | 70.21 | 70.21 | -3.29% | 9,600 |
| Jul 3, 2026 | 72.50 | 72.60 | 72.50 | 72.60 | 72.60 | 0.14% | 3,200 |
| Jul 2, 2026 | 71.17 | 72.91 | 71.00 | 72.50 | 72.50 | -2.00% | 12,800 |
| Jun 30, 2026 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 7.11% | 1,600 |
| Jun 29, 2026 | 75.50 | 75.50 | 69.00 | 69.07 | 69.07 | -0.04% | 12,800 |
| Jun 25, 2026 | 77.00 | 77.88 | 64.55 | 69.10 | 69.10 | -10.26% | 27,200 |
| Jun 24, 2026 | 75.50 | 77.00 | 75.00 | 77.00 | 77.00 | 3.36% | 4,800 |
| Jun 23, 2026 | 78.90 | 80.00 | 74.50 | 74.50 | 74.50 | -5.58% | 32,000 |
| Jun 22, 2026 | 71.55 | 78.90 | 71.55 | 78.90 | 78.90 | 9.13% | 12,800 |
| Jun 19, 2026 | 78.00 | 78.00 | 72.30 | 72.30 | 72.30 | -7.31% | 6,400 |
| Jun 18, 2026 | 73.81 | 84.90 | 73.81 | 78.00 | 78.00 | 9.78% | 20,800 |
| Jun 17, 2026 | 73.00 | 73.00 | 71.01 | 71.05 | 71.05 | -5.27% | 8,000 |
| Jun 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 6,400 |
| Jun 11, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | 3,200 |
| Jun 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | 1,600 |
| Jun 9, 2026 | 77.98 | 77.98 | 77.00 | 77.00 | 77.00 | 5.48% | 3,200 |
| Jun 8, 2026 | 74.50 | 74.50 | 70.99 | 73.00 | 73.00 | -2.01% | 8,000 |
| Jun 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | 1,600 |
| Jun 4, 2026 | 73.50 | 74.60 | 73.50 | 74.50 | 74.50 | 2.76% | 8,000 |
| Jun 3, 2026 | 69.00 | 73.50 | 67.01 | 72.50 | 72.50 | 8.21% | 12,800 |
| Jun 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 3,200 |
| Jun 1, 2026 | 69.01 | 69.30 | 65.00 | 67.00 | 67.00 | -10.65% | 35,200 |
| May 29, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.01% | 1,600 |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 1,600 |
| May 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.09% | 1,600 |
| May 22, 2026 | 77.00 | 77.00 | 76.50 | 76.60 | 76.60 | 0.52% | 4,800 |
| May 21, 2026 | 80.00 | 80.00 | 76.20 | 76.20 | 76.20 | -2.93% | 20,800 |
| May 20, 2026 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | -1.88% | 12,800 |