Uravi Defence and Technology Limited (NSE:URAVIDEF)
India · Delayed Price · Currency is INR 108.99
+0.79 (0.73%)
Aug 21, 2026, 3:28 PM IST
NSE:URAVIDEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 133.50 | 135.30 | 125.27 | 129.50 | 129.50 | -1.79% | 32,100 |
| Jul 2, 2026 | 136.00 | 143.16 | 130.36 | 131.86 | 131.86 | 1.31% | 415,955 |
| Jul 1, 2026 | 120.11 | 130.15 | 120.10 | 130.15 | 130.15 | 10.00% | 75,751 |
| Jun 30, 2026 | 116.01 | 123.80 | 110.55 | 118.32 | 118.32 | 1.99% | 459,568 |
| Jun 29, 2026 | 116.67 | 117.89 | 113.05 | 116.01 | 116.01 | 1.92% | 249,126 |
| Jun 25, 2026 | 117.00 | 119.00 | 112.65 | 113.83 | 113.83 | -0.58% | 213,249 |
| Jun 24, 2026 | 112.95 | 118.50 | 112.33 | 114.49 | 114.49 | 0.47% | 314,915 |
| Jun 23, 2026 | 117.90 | 119.60 | 112.03 | 113.96 | 113.96 | -1.45% | 64,437 |
| Jun 22, 2026 | 116.95 | 117.00 | 113.00 | 115.64 | 115.64 | 1.85% | 71,215 |
| Jun 19, 2026 | 113.59 | 117.50 | 111.00 | 113.54 | 113.54 | -0.11% | 11,339 |
| Jun 18, 2026 | 111.63 | 114.98 | 110.53 | 113.66 | 113.66 | 1.82% | 356,380 |
| Jun 17, 2026 | 115.00 | 115.98 | 110.14 | 111.63 | 111.63 | -1.40% | 30,142 |
| Jun 16, 2026 | 113.80 | 115.00 | 110.00 | 113.22 | 113.22 | -0.61% | 8,037 |
| Jun 15, 2026 | 122.70 | 122.70 | 113.10 | 113.92 | 113.92 | 0.16% | 15,691 |
| Jun 12, 2026 | 116.00 | 118.49 | 110.50 | 113.74 | 113.74 | -0.56% | 8,021 |