Price Data Selection & Download
Uravi Defence and Technology Share Price All Time Records & Statistics (Mar 2018 - May 2026)
1092 daily OHLCV records on NSE from March 2018 to May 2026. For live price, key ratios and fundamentals, see Uravi Defence and Technology share price today.
Share Price All Time High
₹666.00
July 18, 2024
NSE Exchange
Share Price All Time Low
₹45.50
March 12, 2019
NSE Exchange
Highest Volume Trading Day
2,743,200
November 06, 2020 • ₹62.50
NSE Exchange
Share Price History Data (Mar 2018 - May 2026)
URAVIDEF daily open, high, low, close and volume (OHLCV) on NSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹121.90 | ₹121.90 | ₹115.00 | ₹118.56 | 3,173 |
| 2026-05-20 | ₹122.50 | ₹124.98 | ₹114.64 | ₹117.23 | 7,240 |
| 2026-05-19 | ₹122.98 | ₹129.60 | ₹120.00 | ₹120.67 | 3,962 |
| 2026-05-18 | ₹124.25 | ₹126.00 | ₹118.10 | ₹123.50 | 4,989 |
| 2026-05-15 | ₹124.50 | ₹128.50 | ₹121.00 | ₹124.21 | 1,599 |
| 2026-05-14 | ₹122.00 | ₹129.90 | ₹122.00 | ₹124.89 | 8,068 |
| 2026-05-13 | ₹127.90 | ₹127.90 | ₹122.00 | ₹127.90 | 1,823 |
| 2026-05-12 | ₹129.90 | ₹129.90 | ₹126.00 | ₹126.17 | 2,434 |
| 2026-04-15 | ₹162.00 | ₹162.00 | ₹146.66 | ₹149.52 | 100,491 |
| 2026-04-13 | ₹158.04 | ₹158.83 | ₹149.57 | ₹154.27 | 15,250 |
| 2026-04-10 | ₹149.69 | ₹157.00 | ₹143.02 | ₹156.97 | 41,325 |
| 2026-04-09 | ₹142.80 | ₹148.91 | ₹138.00 | ₹142.64 | 9,592 |
| 2026-04-08 | ₹138.00 | ₹143.61 | ₹135.00 | ₹140.41 | 81,199 |
| 2026-04-07 | ₹140.00 | ₹140.50 | ₹135.00 | ₹135.91 | 5,634 |
| 2026-04-06 | ₹138.00 | ₹140.42 | ₹135.01 | ₹139.48 | 10,619 |
| 2026-04-02 | ₹115.50 | ₹134.46 | ₹115.50 | ₹132.94 | 12,156 |
| 2026-04-01 | ₹113.10 | ₹123.50 | ₹113.10 | ₹122.24 | 9,572 |
| 2026-03-30 | ₹119.59 | ₹119.59 | ₹108.03 | ₹112.28 | 18,279 |
| 2026-03-27 | ₹122.00 | ₹125.91 | ₹113.00 | ₹117.11 | 135,809 |
| 2026-03-25 | ₹127.70 | ₹127.70 | ₹120.22 | ₹120.70 | 105,162 |
| 2026-03-24 | ₹128.90 | ₹128.90 | ₹120.60 | ₹122.56 | 3,240 |
| 2026-03-23 | ₹129.65 | ₹129.66 | ₹121.35 | ₹122.76 | 3,378 |
| 2026-03-20 | ₹128.65 | ₹128.65 | ₹123.16 | ₹126.49 | 3,932 |
| 2026-03-19 | ₹129.99 | ₹129.99 | ₹124.31 | ₹124.49 | 5,747 |
| 2026-03-18 | ₹132.00 | ₹132.00 | ₹126.00 | ₹126.99 | 108,796 |
| 2026-03-17 | ₹133.00 | ₹133.00 | ₹128.00 | ₹128.91 | 4,060 |
| 2026-03-16 | ₹133.00 | ₹134.89 | ₹123.00 | ₹126.74 | 8,024 |
| 2026-03-13 | ₹132.90 | ₹132.90 | ₹125.85 | ₹128.51 | 11,227 |
| 2026-03-12 | ₹143.00 | ₹143.00 | ₹128.40 | ₹130.07 | 77,591 |
| 2026-03-11 | ₹134.25 | ₹141.80 | ₹132.31 | ₹133.57 | 31,118 |
| 2026-03-10 | ₹135.65 | ₹139.79 | ₹133.15 | ₹135.96 | 120,666 |
| 2026-03-09 | ₹145.00 | ₹148.45 | ₹133.88 | ₹135.93 | 25,963 |
| 2026-03-06 | ₹144.00 | ₹148.99 | ₹139.05 | ₹144.95 | 40,375 |
| 2026-03-05 | ₹140.00 | ₹144.89 | ₹138.16 | ₹142.95 | 18,818 |
| 2026-03-04 | ₹142.79 | ₹145.50 | ₹132.81 | ₹138.85 | 26,462 |
| 2026-03-02 | ₹141.90 | ₹144.98 | ₹138.02 | ₹140.86 | 85,601 |
| 2026-02-27 | ₹147.50 | ₹152.55 | ₹143.20 | ₹145.91 | 80,298 |
| 2026-02-26 | ₹152.00 | ₹154.70 | ₹145.60 | ₹147.46 | 86,353 |
| 2026-02-25 | ₹158.00 | ₹158.00 | ₹145.00 | ₹146.26 | 27,194 |
| 2026-02-24 | ₹158.49 | ₹158.49 | ₹147.87 | ₹150.36 | 6,629 |
| 2026-02-23 | ₹159.10 | ₹169.37 | ₹146.10 | ₹149.18 | 43,037 |
| 2026-02-20 | ₹170.00 | ₹176.99 | ₹152.25 | ₹156.82 | 118,483 |
| 2026-02-19 | ₹179.00 | ₹179.00 | ₹166.00 | ₹169.11 | 9,082 |
| 2026-02-18 | ₹170.60 | ₹174.50 | ₹165.70 | ₹171.47 | 27,479 |
| 2026-02-17 | ₹174.80 | ₹174.99 | ₹168.05 | ₹169.60 | 13,388 |
| 2026-02-16 | ₹175.00 | ₹176.21 | ₹166.35 | ₹169.95 | 4,878 |
| 2026-02-13 | ₹173.25 | ₹174.90 | ₹168.10 | ₹172.51 | 34,806 |
| 2026-02-12 | ₹180.00 | ₹184.00 | ₹171.24 | ₹173.25 | 20,596 |
| 2026-02-11 | ₹184.90 | ₹185.14 | ₹176.12 | ₹177.45 | 20,916 |
| 2026-02-10 | ₹190.00 | ₹190.00 | ₹181.08 | ₹182.32 | 14,619 |
| 2026-02-09 | ₹185.00 | ₹194.93 | ₹181.00 | ₹182.44 | 9,867 |
| 2026-02-06 | ₹187.01 | ₹189.24 | ₹180.09 | ₹181.37 | 20,324 |
| 2026-02-05 | ₹185.00 | ₹189.00 | ₹180.00 | ₹181.74 | 29,792 |
| 2026-02-04 | ₹191.00 | ₹191.29 | ₹181.11 | ₹184.70 | 16,106 |
| 2026-02-03 | ₹189.00 | ₹192.99 | ₹181.10 | ₹188.46 | 8,817 |
| 2026-02-02 | ₹183.00 | ₹192.20 | ₹180.50 | ₹183.88 | 4,641 |
| 2026-02-01 | ₹197.00 | ₹197.59 | ₹185.00 | ₹188.75 | 12,431 |
| 2026-01-30 | ₹194.00 | ₹194.00 | ₹188.21 | ₹189.00 | 9,187 |
| 2026-01-29 | ₹195.00 | ₹195.00 | ₹186.23 | ₹188.04 | 39,611 |
| 2026-01-28 | ₹189.00 | ₹198.35 | ₹186.00 | ₹189.99 | 13,019 |
| 2026-01-27 | ₹189.39 | ₹196.20 | ₹185.15 | ₹189.83 | 8,485 |
| 2026-01-23 | ₹197.77 | ₹201.99 | ₹188.00 | ₹189.95 | 4,236 |
| 2026-01-22 | ₹197.00 | ₹198.25 | ₹192.00 | ₹197.18 | 3,596 |
| 2026-01-21 | ₹198.90 | ₹198.90 | ₹183.30 | ₹188.82 | 6,994 |
| 2026-01-20 | ₹199.45 | ₹199.45 | ₹187.60 | ₹191.22 | 3,908 |
| 2026-01-19 | ₹205.00 | ₹205.00 | ₹195.00 | ₹197.45 | 2,827 |
| 2026-01-16 | ₹198.00 | ₹205.00 | ₹197.97 | ₹202.53 | 6,572 |
| 2026-01-14 | ₹198.00 | ₹203.99 | ₹196.10 | ₹197.97 | 4,856 |
| 2026-01-13 | ₹201.95 | ₹201.95 | ₹195.00 | ₹198.45 | 2,922 |
| 2026-01-12 | ₹195.00 | ₹197.99 | ₹191.00 | ₹192.58 | 2,206 |
| 2026-01-09 | ₹197.00 | ₹204.99 | ₹191.21 | ₹195.71 | 8,757 |
| 2026-01-08 | ₹197.00 | ₹202.92 | ₹192.00 | ₹196.67 | 10,179 |
| 2026-01-07 | ₹197.98 | ₹201.79 | ₹191.99 | ₹193.26 | 3,645 |
| 2026-01-06 | ₹205.90 | ₹208.34 | ₹195.20 | ₹197.98 | 10,645 |
| 2026-01-05 | ₹196.90 | ₹198.43 | ₹191.21 | ₹198.43 | 4,801 |
| 2026-01-02 | ₹188.00 | ₹189.97 | ₹180.00 | ₹188.99 | 5,980 |
| 2026-01-01 | ₹188.59 | ₹188.59 | ₹180.43 | ₹180.93 | 3,670 |
Uravi Defence and Technology Share Price Performance Analysis (Mar 2018 - May 2026)
URAVIDEF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-34.47%
₹180.93 → ₹118.56
Year to Date
Price Volatility
18.12%
Medium Volatility
Year to Date
Average Daily Volume
24,925
Year to Date Average
NSE Exchange
Uravi Defence and Technology Share Price History – Frequently Asked Questions
Common questions about URAVIDEF historical data and records. Explore URAVIDEF true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Uravi Defence and Technology (URAVIDEF)?
The all-time high share price of Uravi Defence and Technology was ₹666.0 recorded on July 18, 2024 on the NSE exchange.
What is the all-time low share price of Uravi Defence and Technology (URAVIDEF)?
The all-time low share price of Uravi Defence and Technology was ₹45.5 recorded on March 12, 2019 on the NSE exchange.
How can I download URAVIDEF historical share price data?
You can download Uravi Defence and Technology historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for URAVIDEF shares?
The highest trading volume day for Uravi Defence and Technology was 2,743,200 shares traded on November 06, 2020 on the NSE exchange, with share price at ₹62.5.