Defrail Technologies Limited (BOM:544677)
India · Delayed Price · Currency is INR 72.38
+2.37 (3.39%)
At close: Jul 13, 2026
Defrail Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |