Skip to main content
logo
Uravi Defence and Technology Limited (NSE:URAVIDEF)
India flag India · Delayed Price · Currency is INR
114.07
-1.37 (-1.19%)
Jul 21, 2026, 3:29 PM IST

NSE:URAVIDEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026113.99119.10113.99115.44115.441.59%10,504
Jul 17, 2026115.00121.90112.50113.63113.63-2.34%15,706
Jul 16, 2026117.90118.22114.25116.35116.35-1.48%3,981
Jul 15, 2026117.99119.96114.00118.10118.101.12%3,024
Jul 14, 2026118.86118.86114.00116.79116.79-1.74%5,339
Jul 13, 2026119.30122.00115.20118.86118.860.75%45,726
Jul 10, 2026119.00120.15116.00117.98117.980.08%5,926
Jul 9, 2026116.66122.80115.05117.89117.890.55%57,795
Jul 8, 2026123.41127.40117.24117.24117.24-5.00%23,479
Jul 7, 2026127.90127.90121.25123.41123.41-0.92%18,507
Jul 6, 2026130.14132.00123.33124.55124.55-3.82%34,260
Jul 3, 2026133.50135.30125.27129.50129.50-1.79%32,100
Jul 2, 2026136.00143.16130.36131.86131.861.31%415,955
Jul 1, 2026120.11130.15120.10130.15130.1510.00%75,751
Jun 30, 2026116.01123.80110.55118.32118.321.99%459,568
Jun 29, 2026116.67117.89113.05116.01116.011.92%249,126
Jun 25, 2026117.00119.00112.65113.83113.83-0.58%213,249
Jun 24, 2026112.95118.50112.33114.49114.490.47%314,915
Jun 23, 2026117.90119.60112.03113.96113.96-1.45%64,437
Jun 22, 2026116.95117.00113.00115.64115.641.85%71,215
Jun 19, 2026113.59117.50111.00113.54113.54-0.11%11,339
Jun 18, 2026111.63114.98110.53113.66113.661.82%356,380
Jun 17, 2026115.00115.98110.14111.63111.63-1.40%30,142
Jun 16, 2026113.80115.00110.00113.22113.22-0.61%8,037
Jun 15, 2026122.70122.70113.10113.92113.920.16%15,691
Jun 12, 2026116.00118.49110.50113.74113.74-0.56%8,021
Jun 11, 2026118.99118.99110.00114.38114.38-0.80%213,917
Jun 10, 2026118.67120.00114.01115.30115.30-3.32%12,366
Jun 9, 2026117.00120.49116.00119.26119.263.08%2,791
Jun 8, 2026115.20122.00114.00115.70115.70-1.72%9,204
Jun 5, 2026119.00119.00115.20117.73117.732.27%5,830
Jun 4, 2026119.60119.60113.00115.12115.12-0.60%3,396
Jun 3, 2026122.00122.00114.10115.81115.81-0.69%4,590
Jun 2, 2026122.00122.00114.55116.61116.61-1.64%7,631
Jun 1, 2026122.64124.20113.70118.55118.55-0.92%8,239
May 29, 2026119.00121.60114.00119.65119.651.99%12,731
May 27, 2026122.90122.90115.60117.32117.32-0.58%12,758
May 26, 2026115.26120.39115.26118.01118.010.08%17,647
May 25, 2026118.60123.40116.00117.92117.92-0.52%12,952
May 22, 2026119.00120.49116.00118.54118.54-0.02%3,568
May 21, 2026121.90121.90115.00118.56118.561.13%3,173
May 20, 2026122.50124.98114.64117.23117.23-2.85%7,240
May 19, 2026122.98129.60120.00120.67120.67-2.29%3,962
May 18, 2026124.25126.00118.10123.50123.50-0.57%4,989
May 15, 2026124.50128.50121.00124.21124.21-0.54%1,599
May 14, 2026122.00129.90122.00124.89124.89-2.35%8,068
May 13, 2026127.90127.90122.00127.90127.901.37%1,823
May 12, 2026129.90129.90126.00126.17126.17-1.78%2,434
May 11, 2026137.99137.99127.40128.45128.45-3.73%4,348
May 8, 2026133.29137.29132.00133.42133.420.10%7,153