Defrail Technologies Limited (BOM:544677)
India · Delayed Price · Currency is INR 72.30
-5.70 (-7.31%)
At close: Jun 19, 2026
Defrail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 3.96% | 6,400 |
| May 18, 2026 | 75.40 | 76.95 | 75.40 | 76.95 | 76.95 | -2.59% | 12,800 |
| May 15, 2026 | 79.94 | 81.00 | 78.50 | 79.00 | 79.00 | 6.76% | 25,600 |
| May 14, 2026 | 73.20 | 74.10 | 73.20 | 74.00 | 74.00 | -1.33% | 4,800 |
| May 13, 2026 | 76.35 | 78.70 | 74.05 | 75.00 | 75.00 | -1.77% | 12,800 |
| May 12, 2026 | 78.50 | 79.00 | 76.35 | 76.35 | 76.35 | -2.71% | 8,000 |
| May 11, 2026 | 83.90 | 84.00 | 78.48 | 78.48 | 78.48 | -6.57% | 25,600 |
| May 8, 2026 | 81.00 | 84.00 | 80.10 | 84.00 | 84.00 | 1.97% | 17,600 |
| May 7, 2026 | 81.88 | 84.00 | 81.88 | 82.38 | 82.38 | 5.62% | 8,000 |
| May 6, 2026 | 76.70 | 78.00 | 74.00 | 78.00 | 78.00 | 14.69% | 19,200 |
| Apr 30, 2026 | 69.89 | 70.00 | 68.00 | 68.01 | 68.01 | 0.01% | 6,400 |
| Apr 29, 2026 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 8,000 |
| Apr 28, 2026 | 72.00 | 72.00 | 69.70 | 70.00 | 70.00 | -2.78% | 11,200 |
| Apr 27, 2026 | 72.00 | 72.01 | 72.00 | 72.00 | 72.00 | -2.70% | 4,800 |
| Apr 23, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -2.63% | 17,600 |
| Apr 22, 2026 | 74.01 | 79.99 | 74.00 | 76.00 | 76.00 | -1.82% | 8,000 |
| Apr 20, 2026 | 77.30 | 78.00 | 77.00 | 77.41 | 77.41 | -4.43% | 17,600 |
| Apr 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 4,800 |
| Apr 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 4,800 |
| Apr 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.03% | 11,200 |
| Apr 13, 2026 | 75.08 | 76.90 | 75.00 | 76.90 | 76.90 | -1.41% | 11,200 |
| Apr 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.38% | 9,600 |
| Apr 9, 2026 | 79.00 | 79.00 | 78.30 | 78.30 | 78.30 | -4.98% | 6,400 |
| Apr 8, 2026 | 83.20 | 84.50 | 82.00 | 82.40 | 82.40 | -1.90% | 20,800 |
| Apr 7, 2026 | 82.01 | 84.00 | 80.30 | 84.00 | 84.00 | -4.55% | 8,000 |
| Apr 2, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 6,400 |
| Apr 1, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 7.32% | 4,800 |
| Mar 30, 2026 | 80.90 | 83.00 | 80.90 | 82.00 | 82.00 | 5.59% | 6,400 |
| Mar 27, 2026 | 84.00 | 84.00 | 76.00 | 77.66 | 77.66 | -7.55% | 24,000 |
| Mar 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.69% | 3,200 |
| Mar 24, 2026 | 82.60 | 86.29 | 82.00 | 82.60 | 82.60 | 0.12% | 20,800 |
| Mar 23, 2026 | 77.30 | 85.00 | 77.00 | 82.50 | 82.50 | -0.60% | 43,200 |