Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 130.07
-3.50 (-2.62%)
Mar 12, 2026, 3:29 PM IST
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 143.00 | 143.00 | 128.40 | 130.07 | 130.07 | -2.62% | 77,591 |
| Mar 11, 2026 | 134.25 | 141.80 | 132.31 | 133.57 | 133.57 | -1.76% | 31,118 |
| Mar 10, 2026 | 135.65 | 139.79 | 133.15 | 135.96 | 135.96 | 0.02% | 120,666 |
| Mar 9, 2026 | 145.00 | 148.45 | 133.88 | 135.93 | 135.93 | -6.22% | 25,963 |
| Mar 6, 2026 | 144.00 | 148.99 | 139.05 | 144.95 | 144.95 | 1.40% | 40,375 |
| Mar 5, 2026 | 140.00 | 144.89 | 138.16 | 142.95 | 142.95 | 2.95% | 18,818 |
| Mar 4, 2026 | 142.79 | 145.50 | 132.81 | 138.85 | 138.85 | -1.43% | 26,462 |
| Mar 2, 2026 | 141.90 | 144.98 | 138.02 | 140.86 | 140.86 | -3.46% | 85,601 |
| Feb 27, 2026 | 147.50 | 152.55 | 143.20 | 145.91 | 145.91 | -1.05% | 80,298 |
| Feb 26, 2026 | 152.00 | 154.70 | 145.60 | 147.46 | 147.46 | 0.82% | 86,353 |
| Feb 25, 2026 | 158.00 | 158.00 | 145.00 | 146.26 | 146.26 | -2.73% | 27,194 |
| Feb 24, 2026 | 158.49 | 158.49 | 147.87 | 150.36 | 150.36 | 0.79% | 6,629 |
| Feb 23, 2026 | 159.10 | 169.37 | 146.10 | 149.18 | 149.18 | -4.87% | 43,037 |
| Feb 20, 2026 | 170.00 | 176.99 | 152.25 | 156.82 | 156.82 | -7.27% | 118,483 |
| Feb 19, 2026 | 179.00 | 179.00 | 166.00 | 169.11 | 169.11 | -1.38% | 9,082 |
| Feb 18, 2026 | 170.60 | 174.50 | 165.70 | 171.47 | 171.47 | 1.10% | 27,479 |
| Feb 17, 2026 | 174.80 | 174.99 | 168.05 | 169.60 | 169.60 | -0.21% | 13,388 |
| Feb 16, 2026 | 175.00 | 176.21 | 166.35 | 169.95 | 169.95 | -1.48% | 4,878 |
| Feb 13, 2026 | 173.25 | 174.90 | 168.10 | 172.51 | 172.51 | -0.43% | 34,806 |
| Feb 12, 2026 | 180.00 | 184.00 | 171.24 | 173.25 | 173.25 | -2.37% | 20,596 |
| Feb 11, 2026 | 184.90 | 185.14 | 176.12 | 177.45 | 177.45 | -2.67% | 20,916 |
| Feb 10, 2026 | 190.00 | 190.00 | 181.08 | 182.32 | 182.32 | -0.07% | 14,619 |
| Feb 9, 2026 | 185.00 | 194.93 | 181.00 | 182.44 | 182.44 | 0.59% | 9,867 |
| Feb 6, 2026 | 187.01 | 189.24 | 180.09 | 181.37 | 181.37 | -0.20% | 20,324 |
| Feb 5, 2026 | 185.00 | 189.00 | 180.00 | 181.74 | 181.74 | -1.60% | 29,792 |
| Feb 4, 2026 | 191.00 | 191.29 | 181.11 | 184.70 | 184.70 | -2.00% | 16,106 |
| Feb 3, 2026 | 189.00 | 192.99 | 181.10 | 188.46 | 188.46 | 2.49% | 8,817 |
| Feb 2, 2026 | 183.00 | 192.20 | 180.50 | 183.88 | 183.88 | -2.58% | 4,641 |
| Feb 1, 2026 | 197.00 | 197.59 | 185.00 | 188.75 | 188.75 | -0.13% | 12,431 |
| Jan 30, 2026 | 194.00 | 194.00 | 188.21 | 189.00 | 189.00 | 0.51% | 9,187 |
| Jan 29, 2026 | 195.00 | 195.00 | 186.23 | 188.04 | 188.04 | -1.03% | 39,611 |
| Jan 28, 2026 | 189.00 | 198.35 | 186.00 | 189.99 | 189.99 | 0.08% | 13,019 |
| Jan 27, 2026 | 189.39 | 196.20 | 185.15 | 189.83 | 189.83 | -0.06% | 8,485 |
| Jan 23, 2026 | 197.77 | 201.99 | 188.00 | 189.95 | 189.95 | -3.67% | 4,236 |
| Jan 22, 2026 | 197.00 | 198.25 | 192.00 | 197.18 | 197.18 | 4.43% | 3,596 |
| Jan 21, 2026 | 198.90 | 198.90 | 183.30 | 188.82 | 188.82 | -1.26% | 6,994 |
| Jan 20, 2026 | 199.45 | 199.45 | 187.60 | 191.22 | 191.22 | -3.16% | 3,908 |
| Jan 19, 2026 | 205.00 | 205.00 | 195.00 | 197.45 | 197.45 | -2.51% | 2,827 |
| Jan 16, 2026 | 198.00 | 205.00 | 197.97 | 202.53 | 202.53 | 2.30% | 6,572 |
| Jan 14, 2026 | 198.00 | 203.99 | 196.10 | 197.97 | 197.97 | -0.24% | 4,856 |
| Jan 13, 2026 | 201.95 | 201.95 | 195.00 | 198.45 | 198.45 | 3.05% | 2,922 |
| Jan 12, 2026 | 195.00 | 197.99 | 191.00 | 192.58 | 192.58 | -1.60% | 2,206 |
| Jan 9, 2026 | 197.00 | 204.99 | 191.21 | 195.71 | 195.71 | -0.49% | 8,757 |
| Jan 8, 2026 | 197.00 | 202.92 | 192.00 | 196.67 | 196.67 | 1.76% | 10,179 |
| Jan 7, 2026 | 197.98 | 201.79 | 191.99 | 193.26 | 193.26 | -2.38% | 3,645 |
| Jan 6, 2026 | 205.90 | 208.34 | 195.20 | 197.98 | 197.98 | -0.23% | 10,645 |
| Jan 5, 2026 | 196.90 | 198.43 | 191.21 | 198.43 | 198.43 | 4.99% | 4,801 |
| Jan 2, 2026 | 188.00 | 189.97 | 180.00 | 188.99 | 188.99 | 4.45% | 5,980 |
| Jan 1, 2026 | 188.59 | 188.59 | 180.43 | 180.93 | 180.93 | -3.59% | 3,670 |
| Dec 31, 2025 | 187.34 | 195.30 | 187.34 | 187.66 | 187.66 | -4.84% | 11,409 |