Uravi Defence and Technology Limited (NSE:URAVIDEF)
India
· Delayed Price · Currency is INR 135.93
-9.02 (-6.22%)
Mar 9, 2026, 3:29 PM IST
NSE:URAVIDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.00 | 148.99 | 139.05 | 144.95 | 144.95 | 1.40% | 40,375 |
| Mar 5, 2026 | 140.00 | 144.89 | 138.16 | 142.95 | 142.95 | 2.95% | 18,818 |
| Mar 4, 2026 | 142.79 | 145.50 | 132.81 | 138.85 | 138.85 | -1.43% | 26,462 |
| Mar 2, 2026 | 141.90 | 144.98 | 138.02 | 140.86 | 140.86 | -3.46% | 85,601 |
| Feb 27, 2026 | 147.50 | 152.55 | 143.20 | 145.91 | 145.91 | -1.05% | 80,298 |
| Feb 26, 2026 | 152.00 | 154.70 | 145.60 | 147.46 | 147.46 | 0.82% | 86,353 |
| Feb 25, 2026 | 158.00 | 158.00 | 145.00 | 146.26 | 146.26 | -2.73% | 27,194 |
| Feb 24, 2026 | 158.49 | 158.49 | 147.87 | 150.36 | 150.36 | 0.79% | 6,629 |
| Feb 23, 2026 | 159.10 | 169.37 | 146.10 | 149.18 | 149.18 | -4.87% | 43,037 |
| Feb 20, 2026 | 170.00 | 176.99 | 152.25 | 156.82 | 156.82 | -7.27% | 118,483 |
| Feb 19, 2026 | 179.00 | 179.00 | 166.00 | 169.11 | 169.11 | -1.38% | 9,082 |
| Feb 18, 2026 | 170.60 | 174.50 | 165.70 | 171.47 | 171.47 | 1.10% | 27,479 |
| Feb 17, 2026 | 174.80 | 174.99 | 168.05 | 169.60 | 169.60 | -0.21% | 13,388 |
| Feb 16, 2026 | 175.00 | 176.21 | 166.35 | 169.95 | 169.95 | -1.48% | 4,878 |
| Feb 13, 2026 | 173.25 | 174.90 | 168.10 | 172.51 | 172.51 | -0.43% | 34,806 |
| Feb 12, 2026 | 180.00 | 184.00 | 171.24 | 173.25 | 173.25 | -2.37% | 20,596 |
| Feb 11, 2026 | 184.90 | 185.14 | 176.12 | 177.45 | 177.45 | -2.67% | 20,916 |
| Feb 10, 2026 | 190.00 | 190.00 | 181.08 | 182.32 | 182.32 | -0.07% | 14,619 |
| Feb 9, 2026 | 185.00 | 194.93 | 181.00 | 182.44 | 182.44 | 0.59% | 9,867 |
| Feb 6, 2026 | 187.01 | 189.24 | 180.09 | 181.37 | 181.37 | -0.20% | 20,324 |
| Feb 5, 2026 | 185.00 | 189.00 | 180.00 | 181.74 | 181.74 | -1.60% | 29,792 |
| Feb 4, 2026 | 191.00 | 191.29 | 181.11 | 184.70 | 184.70 | -2.00% | 16,106 |
| Feb 3, 2026 | 189.00 | 192.99 | 181.10 | 188.46 | 188.46 | 2.49% | 8,817 |
| Feb 2, 2026 | 183.00 | 192.20 | 180.50 | 183.88 | 183.88 | -2.58% | 4,641 |
| Feb 1, 2026 | 197.00 | 197.59 | 185.00 | 188.75 | 188.75 | -0.13% | 12,431 |
| Jan 30, 2026 | 194.00 | 194.00 | 188.21 | 189.00 | 189.00 | 0.51% | 9,187 |
| Jan 29, 2026 | 195.00 | 195.00 | 186.23 | 188.04 | 188.04 | -1.03% | 39,611 |
| Jan 28, 2026 | 189.00 | 198.35 | 186.00 | 189.99 | 189.99 | 0.08% | 13,019 |
| Jan 27, 2026 | 189.39 | 196.20 | 185.15 | 189.83 | 189.83 | -0.06% | 8,485 |
| Jan 23, 2026 | 197.77 | 201.99 | 188.00 | 189.95 | 189.95 | -3.67% | 4,236 |
| Jan 22, 2026 | 197.00 | 198.25 | 192.00 | 197.18 | 197.18 | 4.43% | 3,596 |
| Jan 21, 2026 | 198.90 | 198.90 | 183.30 | 188.82 | 188.82 | -1.26% | 6,994 |
| Jan 20, 2026 | 199.45 | 199.45 | 187.60 | 191.22 | 191.22 | -3.16% | 3,908 |
| Jan 19, 2026 | 205.00 | 205.00 | 195.00 | 197.45 | 197.45 | -2.51% | 2,827 |
| Jan 16, 2026 | 198.00 | 205.00 | 197.97 | 202.53 | 202.53 | 2.30% | 6,572 |
| Jan 14, 2026 | 198.00 | 203.99 | 196.10 | 197.97 | 197.97 | -0.24% | 4,856 |
| Jan 13, 2026 | 201.95 | 201.95 | 195.00 | 198.45 | 198.45 | 3.05% | 2,922 |
| Jan 12, 2026 | 195.00 | 197.99 | 191.00 | 192.58 | 192.58 | -1.60% | 2,206 |
| Jan 9, 2026 | 197.00 | 204.99 | 191.21 | 195.71 | 195.71 | -0.49% | 8,757 |
| Jan 8, 2026 | 197.00 | 202.92 | 192.00 | 196.67 | 196.67 | 1.76% | 10,179 |
| Jan 7, 2026 | 197.98 | 201.79 | 191.99 | 193.26 | 193.26 | -2.38% | 3,645 |
| Jan 6, 2026 | 205.90 | 208.34 | 195.20 | 197.98 | 197.98 | -0.23% | 10,645 |
| Jan 5, 2026 | 196.90 | 198.43 | 191.21 | 198.43 | 198.43 | 4.99% | 4,801 |
| Jan 2, 2026 | 188.00 | 189.97 | 180.00 | 188.99 | 188.99 | 4.45% | 5,980 |
| Jan 1, 2026 | 188.59 | 188.59 | 180.43 | 180.93 | 180.93 | -3.59% | 3,670 |
| Dec 31, 2025 | 187.34 | 195.30 | 187.34 | 187.66 | 187.66 | -4.84% | 11,409 |
| Dec 30, 2025 | 197.22 | 204.90 | 197.20 | 197.20 | 197.20 | -5.00% | 2,202 |
| Dec 29, 2025 | 219.05 | 219.79 | 207.57 | 207.57 | 207.57 | -5.00% | 9,428 |
| Dec 26, 2025 | 211.50 | 218.53 | 208.50 | 218.49 | 218.49 | 4.98% | 24,149 |
| Dec 24, 2025 | 204.00 | 208.16 | 199.24 | 208.13 | 208.13 | 4.98% | 15,258 |
| Dec 23, 2025 | 198.00 | 198.26 | 188.82 | 198.25 | 198.25 | 4.99% | 12,208 |
| Dec 22, 2025 | 188.00 | 188.82 | 188.00 | 188.82 | 188.82 | 5.00% | 3,250 |
| Dec 19, 2025 | 175.55 | 179.83 | 175.55 | 179.83 | 179.83 | 5.00% | 3,003 |
| Dec 18, 2025 | 162.00 | 175.85 | 162.00 | 171.27 | 171.27 | 2.25% | 7,377 |
| Dec 17, 2025 | 168.69 | 168.99 | 161.01 | 167.50 | 167.50 | 0.97% | 2,758 |
| Dec 16, 2025 | 169.00 | 169.00 | 165.16 | 165.89 | 165.89 | 0.25% | 1,428 |
| Dec 15, 2025 | 157.00 | 169.00 | 157.00 | 165.47 | 165.47 | 0.50% | 3,862 |
| Dec 12, 2025 | 169.50 | 169.50 | 160.01 | 164.65 | 164.65 | 0.99% | 3,093 |
| Dec 11, 2025 | 168.00 | 168.00 | 158.00 | 163.04 | 163.04 | 1.26% | 24,262 |
| Dec 10, 2025 | 153.36 | 161.02 | 152.82 | 161.01 | 161.01 | 4.99% | 6,730 |
| Dec 9, 2025 | 167.90 | 167.90 | 152.82 | 153.36 | 153.36 | -4.66% | 14,395 |
| Dec 8, 2025 | 172.00 | 172.00 | 159.47 | 160.86 | 160.86 | -4.18% | 4,757 |
| Dec 5, 2025 | 179.00 | 179.00 | 166.79 | 167.87 | 167.87 | -4.39% | 4,351 |
| Dec 4, 2025 | 185.00 | 185.00 | 175.00 | 175.57 | 175.57 | -2.77% | 3,082 |
| Dec 3, 2025 | 189.00 | 189.00 | 179.00 | 180.57 | 180.57 | -1.47% | 4,365 |
| Dec 2, 2025 | 180.63 | 188.90 | 180.63 | 183.27 | 183.27 | -0.57% | 1,842 |
| Dec 1, 2025 | 186.00 | 192.67 | 180.21 | 184.32 | 184.32 | -2.10% | 32,261 |
| Nov 28, 2025 | 195.00 | 196.00 | 187.63 | 188.28 | 188.28 | -1.13% | 2,437 |
| Nov 27, 2025 | 199.00 | 199.00 | 186.00 | 190.44 | 190.44 | -1.37% | 2,341 |
| Nov 26, 2025 | 199.99 | 199.99 | 192.66 | 193.08 | 193.08 | -0.22% | 2,078 |
| Nov 25, 2025 | 199.00 | 199.00 | 190.00 | 193.51 | 193.51 | -0.26% | 1,855 |
| Nov 24, 2025 | 207.00 | 207.00 | 188.34 | 194.01 | 194.01 | -2.14% | 4,993 |
| Nov 21, 2025 | 202.00 | 204.54 | 197.62 | 198.26 | 198.26 | 0.32% | 7,162 |
| Nov 20, 2025 | 199.00 | 204.00 | 188.81 | 197.62 | 197.62 | 1.41% | 16,839 |
| Nov 19, 2025 | 194.24 | 202.50 | 193.04 | 194.87 | 194.87 | -4.10% | 69,083 |
| Nov 18, 2025 | 213.91 | 221.55 | 203.21 | 203.21 | 203.21 | -5.00% | 22,345 |
| Nov 17, 2025 | 224.00 | 224.00 | 210.11 | 213.91 | 213.91 | -2.54% | 4,537 |
| Nov 14, 2025 | 214.00 | 222.00 | 214.00 | 219.49 | 219.49 | 0.90% | 5,992 |
| Nov 13, 2025 | 230.00 | 230.00 | 213.35 | 217.54 | 217.54 | -2.17% | 3,179 |
| Nov 12, 2025 | 224.00 | 224.00 | 216.26 | 222.36 | 222.36 | 1.67% | 9,221 |
| Nov 11, 2025 | 222.00 | 223.95 | 215.63 | 218.70 | 218.70 | -1.55% | 11,889 |
| Nov 10, 2025 | 229.50 | 229.78 | 215.81 | 222.15 | 222.15 | 1.51% | 12,537 |
| Nov 7, 2025 | 228.79 | 228.79 | 217.50 | 218.84 | 218.84 | 0.10% | 8,528 |
| Nov 6, 2025 | 231.98 | 238.97 | 218.63 | 218.63 | 218.63 | -5.00% | 24,983 |
| Nov 4, 2025 | 243.45 | 243.50 | 226.01 | 230.14 | 230.14 | -1.93% | 9,439 |
| Nov 3, 2025 | 238.69 | 238.69 | 233.99 | 234.66 | 234.66 | -1.69% | 4,550 |
| Oct 31, 2025 | 244.02 | 244.02 | 235.50 | 238.69 | 238.69 | 0.19% | 102,779 |
| Oct 30, 2025 | 245.00 | 245.00 | 234.02 | 238.23 | 238.23 | 1.49% | 5,507 |
| Oct 29, 2025 | 248.00 | 248.00 | 226.23 | 234.73 | 234.73 | -1.43% | 8,105 |
| Oct 28, 2025 | 246.08 | 247.18 | 237.00 | 238.14 | 238.14 | -0.81% | 5,329 |
| Oct 27, 2025 | 234.00 | 244.99 | 234.00 | 240.08 | 240.08 | -0.74% | 26,673 |
| Oct 24, 2025 | 245.00 | 245.99 | 232.00 | 241.86 | 241.86 | 2.98% | 14,913 |
| Oct 23, 2025 | 250.00 | 250.00 | 231.10 | 234.87 | 234.87 | -3.30% | 6,707 |
| Oct 21, 2025 | 238.94 | 247.00 | 238.94 | 242.88 | 242.88 | 1.65% | 43,904 |
| Oct 20, 2025 | 249.00 | 249.00 | 235.16 | 238.94 | 238.94 | 0.11% | 5,328 |
| Oct 17, 2025 | 250.09 | 250.09 | 235.00 | 238.67 | 238.67 | -1.09% | 5,026 |
| Oct 16, 2025 | 250.80 | 258.00 | 233.58 | 241.31 | 241.31 | -1.86% | 13,739 |
| Oct 15, 2025 | 241.00 | 250.00 | 241.00 | 245.88 | 245.88 | 2.90% | 91,204 |
| Oct 14, 2025 | 246.60 | 246.60 | 235.00 | 238.94 | 238.94 | 0.44% | 11,508 |
| Oct 13, 2025 | 248.57 | 248.57 | 236.16 | 237.89 | 237.89 | -4.30% | 17,125 |