Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 102.55
+4.22 (4.29%)
Nov 11, 2026, 2:08 PM IST
NSE:URAVIDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 101.40 | 104.00 | 97.55 | 102.55 | 102.55 | 4.29% | 35,270 |
| Nov 9, 2026 | 102.90 | 102.90 | 98.00 | 98.33 | 98.33 | -3.46% | 2,964 |
| Nov 8, 2026 | 105.00 | 105.00 | 100.46 | 101.85 | 101.85 | 1.88% | 1,667 |
| Nov 6, 2026 | 102.00 | 102.00 | 98.00 | 99.97 | 99.97 | 0.40% | 301 |
| Nov 5, 2026 | 103.70 | 103.70 | 99.10 | 99.57 | 99.57 | -0.19% | 2,902 |
| Nov 4, 2026 | 103.00 | 103.00 | 98.90 | 99.76 | 99.76 | -2.35% | 2,979 |
| Nov 3, 2026 | 104.00 | 104.96 | 99.10 | 102.16 | 102.16 | 0.55% | 2,945 |
| Nov 2, 2026 | 100.00 | 105.00 | 100.00 | 101.60 | 101.60 | 1.63% | 7,291 |
| Oct 30, 2026 | 98.94 | 101.70 | 96.10 | 99.97 | 99.97 | 1.04% | 1,151 |
| Oct 29, 2026 | 100.00 | 102.88 | 97.00 | 98.94 | 98.94 | -1.06% | 1,831 |
| Oct 28, 2026 | 101.15 | 102.80 | 97.00 | 100.00 | 100.00 | 0.84% | 1,891 |
| Oct 27, 2026 | 105.00 | 105.60 | 95.00 | 99.17 | 99.17 | 1.37% | 20,146 |
| Oct 26, 2026 | 102.00 | 105.89 | 96.10 | 97.83 | 97.83 | -3.41% | 11,868 |
| Oct 23, 2026 | 103.00 | 105.00 | 101.28 | 101.28 | 101.28 | -5.00% | 1,160 |
| Oct 22, 2026 | 110.20 | 110.20 | 102.12 | 106.61 | 106.61 | -0.82% | 1,766 |
| Oct 21, 2026 | 104.00 | 111.00 | 103.95 | 107.49 | 107.49 | -1.76% | 2,007 |
| Oct 19, 2026 | 107.68 | 111.00 | 104.93 | 109.42 | 109.42 | -0.93% | 13,014 |
| Oct 16, 2026 | 103.50 | 113.00 | 102.80 | 110.45 | 110.45 | 2.31% | 7,023 |
| Oct 15, 2026 | 106.66 | 111.50 | 102.60 | 107.96 | 107.96 | 0.22% | 2,281 |
| Oct 14, 2026 | 103.50 | 107.99 | 100.20 | 107.72 | 107.72 | 2.79% | 802 |
| Oct 13, 2026 | 106.64 | 106.64 | 101.16 | 104.80 | 104.80 | -0.75% | 1,938 |
| Oct 12, 2026 | 102.75 | 108.00 | 101.00 | 105.59 | 105.59 | 2.51% | 735 |
| Oct 9, 2026 | 101.99 | 103.00 | 101.99 | 103.00 | 103.00 | 0.99% | 3,841 |
| Oct 8, 2026 | 102.00 | 102.00 | 101.00 | 101.99 | 101.99 | -0.01% | 488 |
| 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 |