Uravi Defence and Technology Limited URAVIDEF
NSE · India · Producer Manufacturing
INR 103.00-2.05 (-1.95%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 103.00 | -1.95% | INR 103.00 | INR 105.05 | INR 102.95 | 423 |
| 2026-09-30 | INR 105.05 | +0.48% | INR 105.05 | INR 106.50 | INR 105.00 | 335 |
| 2026-09-29 | INR 104.55 | +2.00% | INR 104.55 | INR 104.55 | INR 101.99 | 1.25K |
| 2026-09-28 | INR 102.50 | -0.49% | INR 102.50 | INR 103.00 | INR 102.15 | 2.25K |
| 2026-09-25 | INR 103.00 | 0.00% | INR 103.00 | INR 105.00 | INR 103.00 | 628 |
| 2026-09-24 | INR 103.00 | -1.10% | INR 103.00 | INR 104.00 | INR 103.00 | 1.27K |
| 2026-09-23 | INR 104.15 | -0.71% | INR 104.15 | INR 104.90 | INR 104.15 | 1.91K |
| 2026-09-22 | INR 104.90 | -0.94% | INR 104.90 | INR 105.50 | INR 104.90 | 1.07K |
| 2026-09-21 | INR 105.90 | -1.94% | INR 105.90 | INR 107.50 | INR 105.90 | 1.33K |
| 2026-09-18 | INR 108.00 | -1.73% | INR 108.00 | INR 109.50 | INR 108.00 | 292 |
| 2026-09-17 | INR 109.90 | -0.19% | INR 109.90 | INR 110.11 | INR 109.90 | 571 |
| 2026-09-16 | INR 110.11 | -1.70% | INR 110.11 | INR 113.88 | INR 110.11 | 1.34K |
| 2026-09-15 | INR 112.01 | -1.75% | INR 112.01 | INR 114.00 | INR 112.01 | 1.57K |
| 2026-09-11 | INR 114.00 | -0.87% | INR 114.00 | INR 115.00 | INR 112.70 | 1.44K |
| 2026-09-10 | INR 115.00 | 0.00% | INR 115.00 | INR 115.00 | INR 113.00 | 3.26K |
| 2026-09-09 | INR 115.00 | +1.29% | INR 115.00 | INR 115.00 | INR 111.26 | 2.71K |
| 2026-09-08 | INR 113.53 | -1.99% | INR 113.53 | INR 115.00 | INR 113.53 | 3.13K |
| 2026-09-07 | INR 115.84 | -2.00% | INR 115.84 | INR 117.50 | INR 115.84 | 828 |
| 2026-09-04 | INR 118.20 | -1.98% | INR 118.20 | INR 120.00 | INR 118.18 | 2.59K |
| 2026-09-03 | INR 120.59 | -2.79% | INR 124.00 | INR 127.00 | INR 117.85 | 9.19K |
| 2026-09-02 | INR 124.05 | +4.27% | INR 119.70 | INR 124.91 | INR 119.20 | 17.25K |
| 2026-09-01 | INR 118.97 | +5.00% | INR 118.97 | INR 118.97 | INR 115.58 | 9.77K |
| 2026-08-31 | INR 113.31 | +4.99% | INR 107.99 | INR 113.31 | INR 107.99 | 15.97K |
| 2026-08-28 | INR 107.92 | +1.24% | INR 106.60 | INR 108.88 | INR 103.15 | 3.56K |
| 2026-08-27 | INR 106.60 | -0.17% | INR 106.00 | INR 109.00 | INR 104.00 | 7.96K |
| 2026-08-26 | INR 106.78 | -2.29% | INR 109.00 | INR 109.00 | INR 105.75 | 3.84K |
| 2026-08-25 | INR 109.28 | +1.98% | INR 108.00 | INR 110.50 | INR 107.00 | 10.18K |
| 2026-08-24 | INR 107.16 | -1.68% | INR 111.00 | INR 111.00 | INR 106.15 | 611 |
| 2026-08-21 | INR 108.99 | +0.73% | INR 113.61 | INR 113.61 | INR 106.20 | 8.04K |
| 2026-08-20 | INR 108.20 | +4.53% | INR 102.50 | INR 108.68 | INR 102.00 | 6.02K |
| 2026-08-19 | INR 103.51 | -1.50% | INR 103.00 | INR 105.00 | INR 101.00 | 6.17K |
| 2026-08-18 | INR 105.09 | -0.86% | INR 106.50 | INR 106.50 | INR 103.20 | 3.28K |
| 2026-08-17 | INR 106.00 | -2.59% | INR 108.82 | INR 109.00 | INR 104.01 | 3.48K |
| 2026-08-14 | INR 108.82 | +1.66% | INR 108.00 | INR 109.15 | INR 106.00 | 5.49K |
| 2026-08-13 | INR 107.04 | -0.03% | INR 109.20 | INR 110.00 | INR 106.00 | 4.90K |
| 2026-08-12 | INR 107.07 | -2.65% | INR 112.00 | INR 112.00 | INR 106.70 | 4.61K |
| 2026-08-11 | INR 109.99 | +2.35% | INR 109.79 | INR 112.80 | INR 106.00 | 7.31K |
| 2026-08-10 | INR 107.46 | -2.34% | INR 112.80 | INR 112.80 | INR 107.00 | 10.36K |
| 2026-08-07 | INR 110.03 | -3.67% | INR 115.90 | INR 115.90 | INR 109.90 | 18.09K |
| 2026-08-06 | INR 114.22 | +1.71% | INR 115.00 | INR 116.00 | INR 112.50 | 5.72K |
| 2026-08-05 | INR 112.30 | -1.10% | INR 116.50 | INR 117.30 | INR 112.00 | 3.83K |
| 2026-08-04 | INR 113.55 | -0.26% | INR 115.00 | INR 117.60 | INR 111.71 | 4.52K |
| 2026-08-03 | INR 113.85 | +0.75% | INR 110.90 | INR 116.46 | INR 110.90 | 1.68K |
| 2026-07-31 | INR 113.00 | +0.04% | INR 114.00 | INR 114.90 | INR 110.00 | 1.58K |
| 2026-07-30 | INR 112.95 | -0.05% | INR 113.01 | INR 115.88 | INR 111.20 | 4.01K |
| 2026-07-29 | INR 113.01 | +1.04% | INR 114.00 | INR 115.80 | INR 111.85 | 2.42K |
| 2026-07-28 | INR 111.85 | -1.89% | INR 115.80 | INR 115.80 | INR 111.22 | 1.18K |
| 2026-07-27 | INR 114.00 | +1.84% | INR 111.99 | INR 115.00 | INR 111.60 | 103.97K |
| 2026-07-24 | INR 111.94 | -0.17% | INR 113.00 | INR 113.20 | INR 106.55 | 1.69K |
| 2026-07-23 | INR 112.13 | -1.56% | INR 118.85 | INR 118.85 | INR 109.27 | 10.48K |
| 2026-07-22 | INR 113.91 | -0.14% | INR 117.95 | INR 117.95 | INR 111.60 | 3.91K |
| 2026-07-21 | INR 114.07 | -1.19% | INR 116.10 | INR 117.88 | INR 113.20 | 3.07K |
| 2026-07-20 | INR 115.44 | +1.59% | INR 113.99 | INR 119.10 | INR 113.99 | 10.50K |
| 2026-07-17 | INR 113.63 | -2.34% | INR 115.00 | INR 121.90 | INR 112.50 | 15.71K |
| 2026-07-16 | INR 116.35 | -1.48% | INR 117.90 | INR 118.22 | INR 114.25 | 3.98K |
| 2026-07-15 | INR 118.10 | +1.12% | INR 117.99 | INR 119.96 | INR 114.00 | 3.02K |
| 2026-07-14 | INR 116.79 | -1.74% | INR 118.86 | INR 118.86 | INR 114.00 | 5.34K |
| 2026-07-13 | INR 118.86 | +0.75% | INR 119.30 | INR 122.00 | INR 115.20 | 45.73K |
| 2026-07-10 | INR 117.98 | +0.08% | INR 119.00 | INR 120.15 | INR 116.00 | 5.93K |
| 2026-07-09 | INR 117.89 | +0.55% | INR 116.66 | INR 122.80 | INR 115.05 | 57.80K |
| 2026-07-08 | INR 117.24 | -5.00% | INR 123.41 | INR 127.40 | INR 117.24 | 23.48K |
| 2026-07-07 | INR 123.41 | -0.92% | INR 127.90 | INR 127.90 | INR 121.25 | 18.51K |
| 2026-07-06 | INR 124.55 | -3.82% | INR 130.14 | INR 132.00 | INR 123.33 | 34.26K |
| 2026-07-03 | INR 129.50 | -1.79% | INR 133.50 | INR 135.30 | INR 125.27 | 32.10K |
| 2026-07-02 | INR 131.86 | +1.31% | INR 136.00 | INR 143.16 | INR 130.36 | 415.96K |
| 2026-07-01 | INR 130.15 | +10.00% | INR 120.11 | INR 130.15 | INR 120.10 | 75.75K |
| 2026-06-30 | INR 118.32 | +1.99% | INR 116.01 | INR 123.80 | INR 110.55 | 459.57K |
| 2026-06-29 | INR 116.01 | +1.92% | INR 116.67 | INR 117.89 | INR 113.05 | 249.13K |
| 2026-06-26 | INR 113.83 | 0.00% | INR 113.83 | INR 113.83 | INR 113.83 | 0 |
| 2026-06-25 | INR 113.83 | -0.58% | INR 117.00 | INR 119.00 | INR 112.65 | 213.25K |
| 2026-06-24 | INR 114.49 | +0.47% | INR 112.95 | INR 118.50 | INR 112.33 | 314.92K |
| 2026-06-23 | INR 113.96 | -1.45% | INR 117.90 | INR 119.60 | INR 112.03 | 64.44K |
| 2026-06-22 | INR 115.64 | +1.85% | INR 116.95 | INR 117.00 | INR 113.00 | 71.22K |
| 2026-06-19 | INR 113.54 | -0.11% | INR 113.59 | INR 117.50 | INR 111.00 | 11.34K |
| 2026-06-18 | INR 113.66 | +1.82% | INR 111.63 | INR 114.98 | INR 110.53 | 356.38K |
| 2026-06-17 | INR 111.63 | -1.40% | INR 115.00 | INR 115.98 | INR 110.14 | 30.14K |
| 2026-06-16 | INR 113.22 | -0.61% | INR 113.80 | INR 115.00 | INR 110.00 | 8.04K |
| 2026-06-15 | INR 113.92 | +0.16% | INR 122.70 | INR 122.70 | INR 113.10 | 15.69K |
| 2026-06-12 | INR 113.74 | -0.56% | INR 116.00 | INR 118.49 | INR 110.50 | 8.02K |
| 2026-06-11 | INR 114.38 | -0.80% | INR 118.99 | INR 118.99 | INR 110.00 | 213.92K |
| 2026-06-10 | INR 115.30 | -3.32% | INR 118.67 | INR 120.00 | INR 114.01 | 12.37K |
| 2026-06-09 | INR 119.26 | +3.08% | INR 117.00 | INR 120.49 | INR 116.00 | 2.79K |
| 2026-06-08 | INR 115.70 | -1.72% | INR 115.20 | INR 122.00 | INR 114.00 | 9.20K |
| 2026-06-05 | INR 117.73 | +2.27% | INR 119.00 | INR 119.00 | INR 115.20 | 5.83K |
| 2026-06-04 | INR 115.12 | -0.60% | INR 119.60 | INR 119.60 | INR 113.00 | 3.40K |
| 2026-06-03 | INR 115.81 | -0.69% | INR 122.00 | INR 122.00 | INR 114.10 | 4.59K |
| 2026-06-02 | INR 116.61 | -1.64% | INR 122.00 | INR 122.00 | INR 114.55 | 7.63K |
| 2026-06-01 | INR 118.55 | -0.92% | INR 122.64 | INR 124.20 | INR 113.70 | 8.24K |
| 2026-05-29 | INR 119.65 | +1.99% | INR 119.00 | INR 121.60 | INR 114.00 | 12.73K |
| 2026-05-28 | INR 117.32 | 0.00% | INR 117.32 | INR 117.32 | INR 117.32 | 0 |