Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 118.60
+0.06 (0.05%)
May 25, 2026, 9:48 AM IST
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 119.00 | 120.49 | 116.00 | 118.54 | 118.54 | -0.02% | 3,568 |
| May 21, 2026 | 121.90 | 121.90 | 115.00 | 118.56 | 118.56 | 1.13% | 3,173 |
| May 20, 2026 | 122.50 | 124.98 | 114.64 | 117.23 | 117.23 | -2.85% | 7,240 |
| May 19, 2026 | 122.98 | 129.60 | 120.00 | 120.67 | 120.67 | -2.29% | 3,962 |
| May 18, 2026 | 124.25 | 126.00 | 118.10 | 123.50 | 123.50 | -0.57% | 4,989 |
| May 15, 2026 | 124.50 | 128.50 | 121.00 | 124.21 | 124.21 | -0.54% | 1,599 |
| May 14, 2026 | 122.00 | 129.90 | 122.00 | 124.89 | 124.89 | -2.35% | 8,068 |
| May 13, 2026 | 127.90 | 127.90 | 122.00 | 127.90 | 127.90 | 1.37% | 1,823 |
| May 12, 2026 | 129.90 | 129.90 | 126.00 | 126.17 | 126.17 | -1.78% | 2,434 |
| May 11, 2026 | 137.99 | 137.99 | 127.40 | 128.45 | 128.45 | -3.73% | 4,348 |
| May 8, 2026 | 133.29 | 137.29 | 132.00 | 133.42 | 133.42 | 0.10% | 7,153 |
| May 7, 2026 | 134.75 | 136.80 | 131.00 | 133.29 | 133.29 | 1.02% | 16,947 |
| May 6, 2026 | 138.50 | 138.50 | 128.00 | 131.95 | 131.95 | -0.84% | 14,537 |
| May 5, 2026 | 138.59 | 138.59 | 132.00 | 133.07 | 133.07 | -2.06% | 5,480 |
| May 4, 2026 | 139.90 | 139.90 | 135.00 | 135.87 | 135.87 | -2.11% | 4,950 |
| Apr 30, 2026 | 139.16 | 139.16 | 136.00 | 138.80 | 138.80 | -2.25% | 28,429 |
| Apr 29, 2026 | 144.10 | 144.10 | 139.00 | 142.00 | 142.00 | -1.90% | 4,659 |
| Apr 28, 2026 | 146.00 | 146.00 | 140.00 | 144.75 | 144.75 | -0.31% | 3,267 |
| Apr 27, 2026 | 145.10 | 147.00 | 142.00 | 145.20 | 145.20 | 0.07% | 2,407 |
| Apr 24, 2026 | 144.48 | 147.33 | 144.48 | 145.10 | 145.10 | -0.07% | 4,211 |
| Apr 23, 2026 | 147.60 | 147.60 | 145.10 | 145.20 | 145.20 | -0.03% | 2,861 |
| Apr 22, 2026 | 146.77 | 152.00 | 142.00 | 145.25 | 145.25 | -1.04% | 6,896 |
| Apr 21, 2026 | 144.11 | 148.40 | 143.99 | 146.77 | 146.77 | 1.85% | 2,359 |
| Apr 20, 2026 | 149.50 | 149.72 | 143.20 | 144.11 | 144.11 | -1.34% | 2,619 |
| Apr 17, 2026 | 143.25 | 148.50 | 138.61 | 146.07 | 146.07 | 2.25% | 3,415 |
| Apr 16, 2026 | 152.95 | 152.95 | 141.35 | 142.85 | 142.85 | -4.46% | 34,804 |
| Apr 15, 2026 | 162.00 | 162.00 | 146.66 | 149.52 | 149.52 | -3.08% | 100,491 |
| Apr 13, 2026 | 158.04 | 158.83 | 149.57 | 154.27 | 154.27 | -1.72% | 15,250 |
| Apr 10, 2026 | 149.69 | 157.00 | 143.02 | 156.97 | 156.97 | 10.05% | 41,325 |
| Apr 9, 2026 | 142.80 | 148.91 | 138.00 | 142.64 | 142.64 | 1.59% | 9,592 |
| Apr 8, 2026 | 138.00 | 143.61 | 135.00 | 140.41 | 140.41 | 3.31% | 81,199 |
| Apr 7, 2026 | 140.00 | 140.50 | 135.00 | 135.91 | 135.91 | -2.56% | 5,634 |
| Apr 6, 2026 | 138.00 | 140.42 | 135.01 | 139.48 | 139.48 | 4.92% | 10,619 |
| 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 |