Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 245.70
-12.90 (-4.99%)
At close: Sep 25, 2025
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 221.80 | 235.35 | 221.80 | 223.85 | 223.85 | -4.11% | 344,771 |
| Sep 26, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | -4.99% | 6,974 |
| Sep 25, 2025 | 256.55 | 256.55 | 245.70 | 245.70 | 245.70 | -4.99% | 260,212 |
| Sep 24, 2025 | 257.25 | 283.90 | 257.25 | 258.60 | 258.60 | -4.49% | 102,432 |
| Sep 23, 2025 | 271.00 | 271.00 | 270.75 | 270.75 | 270.75 | -5.00% | 15,430 |
| Sep 22, 2025 | 310.00 | 310.00 | 285.00 | 285.00 | 285.00 | -5.00% | 25,790 |
| Sep 19, 2025 | 314.90 | 315.50 | 298.00 | 300.00 | 300.00 | -3.38% | 17,693 |
| Sep 18, 2025 | 329.80 | 329.80 | 310.50 | 310.50 | 310.50 | -4.99% | 43,996 |
| Sep 17, 2025 | 349.95 | 349.95 | 326.80 | 326.80 | 326.80 | -5.00% | 16,743 |
| Sep 16, 2025 | 361.50 | 374.55 | 343.45 | 344.00 | 344.00 | -4.84% | 11,101 |
| Sep 15, 2025 | 399.30 | 399.50 | 361.50 | 361.50 | 361.50 | -4.99% | 19,987 |
| Sep 12, 2025 | 367.45 | 381.90 | 365.00 | 380.50 | 380.50 | 4.60% | 3,933 |
| Sep 11, 2025 | 358.05 | 368.90 | 336.85 | 363.75 | 363.75 | 2.59% | 4,865 |
| Sep 10, 2025 | 384.00 | 384.00 | 351.20 | 354.55 | 354.55 | -3.81% | 14,999 |
| Sep 9, 2025 | 366.10 | 385.65 | 366.00 | 368.60 | 368.60 | -1.69% | 3,399 |
| Sep 8, 2025 | 378.70 | 385.00 | 369.15 | 374.95 | 374.95 | 1.58% | 7,151 |
| Sep 5, 2025 | 365.00 | 383.95 | 354.60 | 369.10 | 369.10 | -1.11% | 5,507 |
| Sep 4, 2025 | 389.80 | 391.75 | 373.20 | 373.25 | 373.25 | -4.98% | 4,881 |
| Sep 3, 2025 | 414.25 | 416.00 | 392.80 | 392.80 | 392.80 | -4.99% | 2,581 |
| Sep 2, 2025 | 429.95 | 431.90 | 410.35 | 413.45 | 413.45 | -4.28% | 12,173 |
| Sep 1, 2025 | 477.00 | 477.00 | 431.90 | 431.95 | 431.95 | -4.98% | 5,379 |
| Aug 29, 2025 | 464.55 | 464.55 | 450.30 | 454.60 | 454.60 | -4.09% | 765 |
| Aug 28, 2025 | 471.00 | 488.00 | 449.80 | 474.00 | 474.00 | 0.24% | 617 |
| Aug 26, 2025 | 480.00 | 480.00 | 465.00 | 472.85 | 472.85 | -2.65% | 2,857 |
| Aug 25, 2025 | 490.00 | 509.00 | 478.20 | 485.70 | 485.70 | 0.18% | 8,362 |
| Aug 22, 2025 | 489.80 | 489.90 | 469.00 | 484.85 | 484.85 | -0.58% | 1,137 |
| Aug 21, 2025 | 488.00 | 490.00 | 470.00 | 487.70 | 487.70 | 0.66% | 670 |
| Aug 20, 2025 | 495.00 | 495.00 | 480.00 | 484.50 | 484.50 | -1.52% | 395 |
| Aug 19, 2025 | 490.50 | 495.00 | 480.00 | 492.00 | 492.00 | 0.31% | 577 |
| Aug 18, 2025 | 504.00 | 504.00 | 482.00 | 490.50 | 490.50 | 0.18% | 508 |
| Aug 14, 2025 | 494.00 | 494.00 | 480.00 | 489.60 | 489.60 | 2.03% | 1,704 |
| Aug 13, 2025 | 490.50 | 499.00 | 474.55 | 479.85 | 479.85 | -3.93% | 1,329 |
| Aug 12, 2025 | 505.00 | 505.00 | 468.15 | 499.50 | 499.50 | 1.37% | 902 |
| Aug 11, 2025 | 482.20 | 510.00 | 475.10 | 492.75 | 492.75 | -1.29% | 1,899 |
| Aug 8, 2025 | 506.00 | 506.00 | 480.00 | 499.20 | 499.20 | -0.16% | 1,461 |
| Aug 7, 2025 | 507.60 | 508.00 | 494.50 | 500.00 | 500.00 | 1.33% | 4,477 |
| Aug 6, 2025 | 490.00 | 500.00 | 490.00 | 493.45 | 493.45 | 0.67% | 429 |
| Aug 5, 2025 | 500.00 | 508.00 | 486.95 | 490.15 | 490.15 | -1.94% | 1,136 |
| Aug 4, 2025 | 508.50 | 508.50 | 485.00 | 499.85 | 499.85 | -0.03% | 1,065 |
| Aug 1, 2025 | 489.25 | 508.00 | 488.95 | 500.00 | 500.00 | -0.29% | 614 |
| Jul 31, 2025 | 508.00 | 510.95 | 497.05 | 501.45 | 501.45 | -1.86% | 10,033 |
| Jul 30, 2025 | 513.00 | 513.00 | 497.65 | 510.95 | 510.95 | 1.79% | 455 |
| Jul 29, 2025 | 514.00 | 514.00 | 484.50 | 501.95 | 501.95 | 1.34% | 11,736 |
| Jul 28, 2025 | 519.00 | 519.00 | 488.20 | 495.30 | 495.30 | -1.98% | 1,357 |
| Jul 25, 2025 | 515.00 | 519.00 | 491.00 | 505.30 | 505.30 | -2.01% | 910 |
| Jul 24, 2025 | 510.00 | 518.80 | 485.35 | 515.65 | 515.65 | 1.59% | 3,520 |
| Jul 23, 2025 | 519.40 | 520.00 | 494.00 | 507.60 | 507.60 | -2.27% | 860 |
| Jul 22, 2025 | 530.00 | 530.00 | 508.00 | 519.40 | 519.40 | -0.57% | 3,611 |
| Jul 21, 2025 | 507.05 | 534.00 | 507.05 | 522.40 | 522.40 | -2.12% | 3,350 |
| Jul 18, 2025 | 549.55 | 549.55 | 529.00 | 533.70 | 533.70 | -0.46% | 734 |