NSE:DEFENCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	79.51	79.57	78.87	79.10	79.10	-0.18%	188,347
Sep 22, 2026	79.02	79.80	78.80	79.24	79.24	0.28%	190,693
Sep 21, 2026	76.75	80.29	76.75	79.02	79.02	0.38%	289,451
Sep 18, 2026	78.09	78.96	78.00	78.72	78.72	1.35%	216,860
Sep 17, 2026	77.68	77.95	76.85	77.67	77.67	0.96%	270,552
Sep 16, 2026	77.67	77.67	75.35	76.93	76.93	0.07%	472,845
Sep 15, 2026	83.56	83.56	76.50	76.88	76.88	-6.15%	1,049,090
Sep 11, 2026	82.35	82.35	81.09	81.92	81.92	-0.52%	297,659
Sep 10, 2026	84.27	84.27	82.13	82.35	82.35	-1.21%	388,395
Sep 9, 2026	84.59	84.59	83.13	83.36	83.36	-0.54%	205,161
Sep 8, 2026	82.51	83.90	82.50	83.81	83.81	2.16%	281,076
Sep 7, 2026	79.94	82.78	79.94	82.04	82.04	0.06%	253,197
Sep 4, 2026	81.75	82.57	81.59	81.99	81.99	0.66%	239,629
Sep 3, 2026	82.64	82.64	81.08	81.45	81.45	1.02%	219,461
Sep 2, 2026	82.78	82.78	79.63	80.63	80.63	-0.17%	246,280
Sep 1, 2026	82.35	82.35	80.36	80.77	80.77	-0.96%	289,945
Aug 31, 2026	84.14	84.14	81.14	81.55	81.55	-0.96%	416,359
Aug 28, 2026	82.77	82.77	81.89	82.34	82.34	-0.48%	302,122
Aug 27, 2026	82.75	83.15	81.11	82.74	82.74	-0.04%	225,466
Aug 26, 2026	84.03	84.03	82.16	82.77	82.77	0.47%	174,683
Aug 25, 2026	83.72	83.72	81.30	82.38	82.38	0.37%	234,783
Aug 24, 2026	82.65	83.05	81.50	82.08	82.08	-0.68%	279,639
Aug 21, 2026	82.72	83.35	82.10	82.64	82.64	0.40%	324,854
Aug 20, 2026	84.02	84.02	82.10	82.31	82.31	-0.07%	326,101
Aug 19, 2026	85.60	85.60	82.21	82.37	82.37	-1.38%	252,572
Aug 18, 2026	83.49	83.99	82.53	83.52	83.52	1.00%	238,146
Aug 17, 2026	83.41	84.11	82.45	82.69	82.69	0.28%	301,415
Aug 14, 2026	82.21	82.68	81.69	82.46	82.46	0.30%	140,285
Aug 13, 2026	82.29	82.29	80.70	82.21	82.21	1.90%	226,931
Aug 12, 2026	80.69	81.09	80.00	80.68	80.68	-0.01%	160,587
Aug 11, 2026	81.06	81.30	80.21	80.69	80.69	-0.44%	150,081
Aug 10, 2026	81.60	81.60	80.74	81.05	81.05	-0.18%	179,119
Aug 7, 2026	79.46	81.32	79.46	81.20	81.20	0.37%	128,079
Aug 6, 2026	79.21	81.10	78.89	80.90	80.90	2.42%	309,379
Aug 5, 2026	80.24	80.79	78.78	78.99	78.99	-0.28%	164,705
Aug 4, 2026	79.46	79.90	79.00	79.21	79.21	0.11%	174,018
Aug 3, 2026	80.70	80.70	78.70	79.12	79.12	0.98%	129,174
Jul 31, 2026	77.51	78.70	77.51	78.35	78.35	1.62%	78,819
Jul 30, 2026	77.98	77.98	76.75	77.10	77.10	-0.48%	116,625
Jul 29, 2026	77.50	77.58	76.94	77.47	77.47	0.47%	74,355
Jul 28, 2026	80.15	80.15	76.98	77.11	77.11	-1.87%	290,706
Jul 27, 2026	77.94	78.95	77.94	78.58	78.58	0.82%	106,924
Jul 24, 2026	77.80	78.50	77.05	77.94	77.94	-0.33%	228,626
Jul 23, 2026	78.52	78.64	77.50	78.20	78.20	-0.56%	158,392
Jul 22, 2026	79.46	79.46	78.30	78.64	78.64	-0.24%	172,753
Jul 21, 2026	79.75	79.75	77.70	78.83	78.83	0.82%	157,398
Jul 20, 2026	75.95	78.67	75.95	78.19	78.19	0.37%	153,817
Jul 17, 2026	78.50	78.60	77.22	77.90	77.90	0.35%	109,331
Jul 16, 2026	78.23	78.23	77.40	77.63	77.63	-0.27%	189,977
Jul 15, 2026	78.26	78.61	77.62	77.84	77.84	-0.04%	195,232