Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 102.00
0.00 (0.00%)
Oct 7, 2026, 3:14 PM IST
NSE:URAVIDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 101.49 | 102.00 | 101.00 | 102.00 | 102.00 | - | 1,118 |
| Oct 6, 2026 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.83% | 1,892 |
| Oct 5, 2026 | 103.00 | 103.00 | 101.16 | 101.16 | 101.16 | -1.79% | 463 |
| Oct 1, 2026 | 105.05 | 105.05 | 102.95 | 103.00 | 103.00 | -1.95% | 423 |
| Sep 30, 2026 | 105.00 | 106.50 | 105.00 | 105.05 | 105.05 | 0.48% | 335 |
| Sep 29, 2026 | 101.99 | 104.55 | 101.99 | 104.55 | 104.55 | 2.00% | 1,254 |
| Sep 28, 2026 | 102.50 | 103.00 | 102.15 | 102.50 | 102.50 | -0.49% | 2,247 |
| Sep 25, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 628 |
| Sep 24, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.10% | 1,274 |
| Sep 23, 2026 | 104.90 | 104.90 | 104.15 | 104.15 | 104.15 | -0.71% | 1,912 |
| Sep 22, 2026 | 105.50 | 105.50 | 104.90 | 104.90 | 104.90 | -0.94% | 1,071 |
| Sep 21, 2026 | 107.50 | 107.50 | 105.90 | 105.90 | 105.90 | -1.94% | 1,327 |
| Sep 18, 2026 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.73% | 292 |
| Sep 17, 2026 | 110.11 | 110.11 | 109.90 | 109.90 | 109.90 | -0.19% | 571 |
| Sep 16, 2026 | 113.88 | 113.88 | 110.11 | 110.11 | 110.11 | -1.70% | 1,337 |
| Sep 15, 2026 | 114.00 | 114.00 | 112.01 | 112.01 | 112.01 | -1.75% | 1,574 |
| 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 |