Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 114.00
-1.00 (-0.87%)
Sep 11, 2026, 3:15 PM IST
NSE:URAVIDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 115.00 | 115.00 | 112.70 | 114.00 | 114.00 | -0.87% | 1,441 |
| Sep 10, 2026 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 3,263 |
| Sep 9, 2026 | 111.26 | 115.00 | 111.26 | 115.00 | 115.00 | 1.29% | 2,705 |
| Sep 8, 2026 | 113.53 | 115.00 | 113.53 | 113.53 | 113.53 | -1.99% | 3,133 |
| Sep 7, 2026 | 117.50 | 117.50 | 115.84 | 115.84 | 115.84 | -2.00% | 828 |
| Sep 4, 2026 | 120.00 | 120.00 | 118.18 | 118.20 | 118.20 | -1.98% | 2,586 |
| Sep 3, 2026 | 124.00 | 127.00 | 117.85 | 120.59 | 120.59 | -2.79% | 9,194 |
| Sep 2, 2026 | 119.70 | 124.91 | 119.20 | 124.05 | 124.05 | 4.27% | 17,249 |
| Sep 1, 2026 | 118.97 | 118.97 | 115.58 | 118.97 | 118.97 | 5.00% | 9,773 |
| Aug 31, 2026 | 107.99 | 113.31 | 107.99 | 113.31 | 113.31 | 4.99% | 15,974 |
| Aug 28, 2026 | 106.60 | 108.88 | 103.15 | 107.92 | 107.92 | 1.24% | 3,555 |
| Aug 27, 2026 | 106.00 | 109.00 | 104.00 | 106.60 | 106.60 | -0.17% | 7,961 |
| Aug 26, 2026 | 109.00 | 109.00 | 105.75 | 106.78 | 106.78 | -2.29% | 3,838 |
| Aug 25, 2026 | 108.00 | 110.50 | 107.00 | 109.28 | 109.28 | 1.98% | 10,181 |
| Aug 24, 2026 | 111.00 | 111.00 | 106.15 | 107.16 | 107.16 | -1.68% | 611 |
| Aug 21, 2026 | 113.61 | 113.61 | 106.20 | 108.99 | 108.99 | 0.73% | 8,042 |
| Aug 20, 2026 | 102.50 | 108.68 | 102.00 | 108.20 | 108.20 | 4.53% | 6,022 |
| Aug 19, 2026 | 103.00 | 105.00 | 101.00 | 103.51 | 103.51 | -1.50% | 6,168 |
| Aug 18, 2026 | 106.50 | 106.50 | 103.20 | 105.09 | 105.09 | -0.86% | 3,280 |
| Aug 17, 2026 | 108.82 | 109.00 | 104.01 | 106.00 | 106.00 | -2.59% | 3,480 |
| Aug 14, 2026 | 108.00 | 109.15 | 106.00 | 108.82 | 108.82 | 1.66% | 5,492 |
| Aug 13, 2026 | 109.20 | 110.00 | 106.00 | 107.04 | 107.04 | -0.03% | 4,895 |
| Aug 12, 2026 | 112.00 | 112.00 | 106.70 | 107.07 | 107.07 | -2.65% | 4,614 |
| Aug 11, 2026 | 109.79 | 112.80 | 106.00 | 109.99 | 109.99 | 2.35% | 7,313 |
| Aug 10, 2026 | 112.80 | 112.80 | 107.00 | 107.46 | 107.46 | -2.34% | 10,357 |
| Aug 7, 2026 | 115.90 | 115.90 | 109.90 | 110.03 | 110.03 | -3.67% | 18,090 |
| Aug 6, 2026 | 115.00 | 116.00 | 112.50 | 114.22 | 114.22 | 1.71% | 5,715 |
| Aug 5, 2026 | 116.50 | 117.30 | 112.00 | 112.30 | 112.30 | -1.10% | 3,830 |
| Aug 4, 2026 | 115.00 | 117.60 | 111.71 | 113.55 | 113.55 | -0.26% | 4,518 |
| Aug 3, 2026 | 110.90 | 116.46 | 110.90 | 113.85 | 113.85 | 0.75% | 1,677 |
| Jul 31, 2026 | 114.00 | 114.90 | 110.00 | 113.00 | 113.00 | 0.04% | 1,575 |
| Jul 30, 2026 | 113.01 | 115.88 | 111.20 | 112.95 | 112.95 | -0.05% | 4,005 |
| Jul 29, 2026 | 114.00 | 115.80 | 111.85 | 113.01 | 113.01 | 1.04% | 2,415 |
| Jul 28, 2026 | 115.80 | 115.80 | 111.22 | 111.85 | 111.85 | -1.89% | 1,178 |
| Jul 27, 2026 | 111.99 | 115.00 | 111.60 | 114.00 | 114.00 | 1.84% | 103,974 |
| Jul 24, 2026 | 113.00 | 113.20 | 106.55 | 111.94 | 111.94 | -0.17% | 1,691 |
| Jul 23, 2026 | 118.85 | 118.85 | 109.27 | 112.13 | 112.13 | -1.56% | 10,484 |
| Jul 22, 2026 | 117.95 | 117.95 | 111.60 | 113.91 | 113.91 | -0.14% | 3,905 |
| Jul 21, 2026 | 116.10 | 117.88 | 113.20 | 114.07 | 114.07 | -1.19% | 3,072 |
| Jul 20, 2026 | 113.99 | 119.10 | 113.99 | 115.44 | 115.44 | 1.59% | 10,504 |
| Jul 17, 2026 | 115.00 | 121.90 | 112.50 | 113.63 | 113.63 | -2.34% | 15,706 |
| Jul 16, 2026 | 117.90 | 118.22 | 114.25 | 116.35 | 116.35 | -1.48% | 3,981 |
| Jul 15, 2026 | 117.99 | 119.96 | 114.00 | 118.10 | 118.10 | 1.12% | 3,024 |
| Jul 14, 2026 | 118.86 | 118.86 | 114.00 | 116.79 | 116.79 | -1.74% | 5,339 |
| Jul 13, 2026 | 119.30 | 122.00 | 115.20 | 118.86 | 118.86 | 0.75% | 45,726 |
| Jul 10, 2026 | 119.00 | 120.15 | 116.00 | 117.98 | 117.98 | 0.08% | 5,926 |
| Jul 9, 2026 | 116.66 | 122.80 | 115.05 | 117.89 | 117.89 | 0.55% | 57,795 |
| Jul 8, 2026 | 123.41 | 127.40 | 117.24 | 117.24 | 117.24 | -5.00% | 23,479 |
| Jul 7, 2026 | 127.90 | 127.90 | 121.25 | 123.41 | 123.41 | -0.92% | 18,507 |
| Jul 6, 2026 | 130.14 | 132.00 | 123.33 | 124.55 | 124.55 | -3.82% | 34,260 |