Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 132.94
+10.70 (8.75%)
Apr 2, 2026, 3:29 PM IST
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 115.50 | 134.46 | 115.50 | 132.94 | 132.94 | 8.75% | 12,156 |
| Apr 1, 2026 | 113.10 | 123.50 | 113.10 | 122.24 | 122.24 | 8.87% | 9,572 |
| Mar 30, 2026 | 119.59 | 119.59 | 108.03 | 112.28 | 112.28 | -4.12% | 18,279 |
| Mar 27, 2026 | 122.00 | 125.91 | 113.00 | 117.11 | 117.11 | -2.97% | 135,809 |
| Mar 25, 2026 | 127.70 | 127.70 | 120.22 | 120.70 | 120.70 | -1.52% | 105,162 |
| Mar 24, 2026 | 128.90 | 128.90 | 120.60 | 122.56 | 122.56 | -0.16% | 3,240 |
| Mar 23, 2026 | 129.65 | 129.66 | 121.35 | 122.76 | 122.76 | -2.95% | 3,378 |
| Mar 20, 2026 | 128.65 | 128.65 | 123.16 | 126.49 | 126.49 | 1.61% | 3,932 |
| Mar 19, 2026 | 129.99 | 129.99 | 124.31 | 124.49 | 124.49 | -1.97% | 5,747 |
| Mar 18, 2026 | 132.00 | 132.00 | 126.00 | 126.99 | 126.99 | -1.49% | 108,796 |
| Mar 17, 2026 | 133.00 | 133.00 | 128.00 | 128.91 | 128.91 | 1.71% | 4,060 |
| Mar 16, 2026 | 133.00 | 134.89 | 123.00 | 126.74 | 126.74 | -1.38% | 8,024 |
| Mar 13, 2026 | 132.90 | 132.90 | 125.85 | 128.51 | 128.51 | -1.20% | 11,227 |
| 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 |