Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 189.95
-7.23 (-3.67%)
Jan 23, 2026, 3:29 PM IST
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 197.77 | 201.99 | 188.00 | 190.00 | - | -3.64% | 4,257 |
| 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 |
| Dec 30, 2025 | 197.22 | 204.90 | 197.20 | 197.20 | 197.20 | -5.00% | 2,202 |
| Dec 29, 2025 | 219.05 | 219.79 | 207.57 | 207.57 | 207.57 | -5.00% | 9,428 |
| Dec 26, 2025 | 211.50 | 218.53 | 208.50 | 218.49 | 218.49 | 4.98% | 24,149 |
| Dec 24, 2025 | 204.00 | 208.16 | 199.24 | 208.13 | 208.13 | 4.98% | 15,258 |
| Dec 23, 2025 | 198.00 | 198.26 | 188.82 | 198.25 | 198.25 | 4.99% | 12,208 |
| Dec 22, 2025 | 188.00 | 188.82 | 188.00 | 188.82 | 188.82 | 5.00% | 3,250 |
| Dec 19, 2025 | 175.55 | 179.83 | 175.55 | 179.83 | 179.83 | 5.00% | 3,003 |
| Dec 18, 2025 | 162.00 | 175.85 | 162.00 | 171.27 | 171.27 | 2.25% | 7,377 |
| Dec 17, 2025 | 168.69 | 168.99 | 161.01 | 167.50 | 167.50 | 0.97% | 2,758 |
| Dec 16, 2025 | 169.00 | 169.00 | 165.16 | 165.89 | 165.89 | 0.25% | 1,428 |
| Dec 15, 2025 | 157.00 | 169.00 | 157.00 | 165.47 | 165.47 | 0.50% | 3,862 |
| Dec 12, 2025 | 169.50 | 169.50 | 160.01 | 164.65 | 164.65 | 0.99% | 3,093 |
| Dec 11, 2025 | 168.00 | 168.00 | 158.00 | 163.04 | 163.04 | 1.26% | 24,262 |
| Dec 10, 2025 | 153.36 | 161.02 | 152.82 | 161.01 | 161.01 | 4.99% | 6,730 |
| Dec 9, 2025 | 167.90 | 167.90 | 152.82 | 153.36 | 153.36 | -4.66% | 14,395 |
| Dec 8, 2025 | 172.00 | 172.00 | 159.47 | 160.86 | 160.86 | -4.18% | 4,757 |
| Dec 5, 2025 | 179.00 | 179.00 | 166.79 | 167.87 | 167.87 | -4.39% | 4,351 |
| Dec 4, 2025 | 185.00 | 185.00 | 175.00 | 175.57 | 175.57 | -2.77% | 3,082 |
| Dec 3, 2025 | 189.00 | 189.00 | 179.00 | 180.57 | 180.57 | -1.47% | 4,365 |
| Dec 2, 2025 | 180.63 | 188.90 | 180.63 | 183.27 | 183.27 | -0.57% | 1,842 |
| Dec 1, 2025 | 186.00 | 192.67 | 180.21 | 184.32 | 184.32 | -2.10% | 32,261 |
| Nov 28, 2025 | 195.00 | 196.00 | 187.63 | 188.28 | 188.28 | -1.13% | 2,437 |
| Nov 27, 2025 | 199.00 | 199.00 | 186.00 | 190.44 | 190.44 | -1.37% | 2,341 |
| Nov 26, 2025 | 199.99 | 199.99 | 192.66 | 193.08 | 193.08 | -0.22% | 2,078 |
| Nov 25, 2025 | 199.00 | 199.00 | 190.00 | 193.51 | 193.51 | -0.26% | 1,855 |
| Nov 24, 2025 | 207.00 | 207.00 | 188.34 | 194.01 | 194.01 | -2.14% | 4,993 |
| Nov 21, 2025 | 202.00 | 204.54 | 197.62 | 198.26 | 198.26 | 0.32% | 7,162 |
| Nov 20, 2025 | 199.00 | 204.00 | 188.81 | 197.62 | 197.62 | 1.41% | 16,839 |
| Nov 19, 2025 | 194.24 | 202.50 | 193.04 | 194.87 | 194.87 | -4.10% | 69,083 |
| Nov 18, 2025 | 213.91 | 221.55 | 203.21 | 203.21 | 203.21 | -5.00% | 22,345 |
| Nov 17, 2025 | 224.00 | 224.00 | 210.11 | 213.91 | 213.91 | -2.54% | 4,537 |
| Nov 14, 2025 | 214.00 | 222.00 | 214.00 | 219.49 | 219.49 | 0.90% | 5,992 |
| Nov 13, 2025 | 230.00 | 230.00 | 213.35 | 217.54 | 217.54 | -2.17% | 3,179 |