Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 107.25
+1.15 (1.08%)
At close: Mar 9, 2026
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.55 | 107.80 | 102.85 | 107.25 | 107.25 | 1.08% | 315,619 |
| Mar 6, 2026 | 106.60 | 108.15 | 105.10 | 106.10 | 106.10 | -1.71% | 463,311 |
| Mar 5, 2026 | 107.75 | 108.65 | 104.40 | 107.95 | 107.95 | 1.31% | 118,173 |
| Mar 4, 2026 | 100.75 | 107.35 | 100.75 | 106.55 | 106.55 | 3.05% | 391,297 |
| Mar 2, 2026 | 96.35 | 106.50 | 96.35 | 103.40 | 103.40 | -3.50% | 679,782 |
| Feb 27, 2026 | 108.30 | 110.45 | 106.20 | 107.15 | 107.15 | -0.70% | 488,547 |
| Feb 26, 2026 | 107.15 | 109.60 | 106.50 | 107.90 | 107.90 | -0.05% | 798,582 |
| Feb 25, 2026 | 108.80 | 112.00 | 107.50 | 107.95 | 107.95 | -1.24% | 228,268 |
| Feb 24, 2026 | 112.50 | 113.00 | 108.05 | 109.30 | 109.30 | -2.84% | 198,275 |
| Feb 23, 2026 | 118.55 | 119.80 | 111.75 | 112.50 | 112.50 | -4.42% | 130,793 |
| Feb 20, 2026 | 117.90 | 119.35 | 117.05 | 117.70 | 117.70 | -0.34% | 57,823 |
| Feb 19, 2026 | 119.80 | 120.60 | 117.50 | 118.10 | 118.10 | -1.67% | 146,942 |
| Feb 18, 2026 | 120.00 | 120.95 | 119.10 | 120.10 | 120.10 | 0.76% | 56,069 |
| Feb 17, 2026 | 116.80 | 120.35 | 116.80 | 119.20 | 119.20 | 1.75% | 46,087 |
| Feb 16, 2026 | 121.05 | 121.55 | 116.85 | 117.15 | 117.15 | -3.26% | 73,216 |
| Feb 13, 2026 | 118.25 | 122.55 | 118.25 | 121.10 | 121.10 | -0.04% | 131,529 |
| Feb 12, 2026 | 122.35 | 124.00 | 120.25 | 121.15 | 121.15 | -1.98% | 157,980 |
| Feb 11, 2026 | 127.75 | 127.95 | 123.00 | 123.60 | 123.60 | -2.64% | 78,630 |
| Feb 10, 2026 | 123.10 | 127.50 | 123.10 | 126.95 | 126.95 | 3.00% | 374,587 |
| Feb 9, 2026 | 122.85 | 126.00 | 122.50 | 123.25 | 123.25 | 0.82% | 148,161 |
| Feb 6, 2026 | 122.65 | 123.20 | 121.00 | 122.25 | 122.25 | -0.61% | 120,565 |
| Feb 5, 2026 | 123.05 | 123.55 | 121.45 | 123.00 | 123.00 | 0.08% | 178,999 |
| Feb 4, 2026 | 123.65 | 123.90 | 121.00 | 122.90 | 122.90 | -0.77% | 100,307 |
| Feb 3, 2026 | 128.70 | 128.70 | 123.00 | 123.85 | 123.85 | 1.60% | 101,111 |
| Feb 2, 2026 | 120.90 | 122.80 | 120.50 | 121.90 | 121.90 | 1.16% | 97,460 |
| Feb 1, 2026 | 122.85 | 124.30 | 119.90 | 120.50 | 120.50 | -2.90% | 60,856 |
| Jan 30, 2026 | 123.35 | 125.10 | 123.35 | 124.10 | 124.10 | -0.60% | 69,656 |
| Jan 29, 2026 | 123.75 | 125.80 | 122.00 | 124.85 | 124.85 | 0.48% | 366,516 |
| Jan 28, 2026 | 122.60 | 125.50 | 120.05 | 124.25 | 124.25 | 1.26% | 518,877 |
| Jan 27, 2026 | 120.85 | 124.95 | 116.70 | 122.70 | 122.70 | -2.00% | 888,022 |
| Jan 23, 2026 | 131.70 | 131.70 | 123.05 | 125.20 | 125.20 | -3.40% | 495,011 |
| Jan 22, 2026 | 128.35 | 130.00 | 127.35 | 129.60 | 129.60 | 1.37% | 136,218 |
| Jan 21, 2026 | 124.35 | 131.00 | 124.35 | 127.85 | 127.85 | 2.16% | 355,181 |
| Jan 20, 2026 | 130.90 | 130.90 | 124.50 | 125.15 | 125.15 | -2.91% | 157,015 |
| Jan 19, 2026 | 130.05 | 132.35 | 128.00 | 128.90 | 128.90 | -1.19% | 124,400 |
| Jan 16, 2026 | 134.80 | 136.50 | 129.80 | 130.45 | 130.45 | -4.36% | 369,382 |
| Jan 14, 2026 | 135.55 | 137.50 | 133.90 | 136.40 | 136.40 | 0.70% | 120,051 |
| Jan 13, 2026 | 135.85 | 138.40 | 135.00 | 135.45 | 135.45 | 0.33% | 93,528 |
| Jan 12, 2026 | 136.00 | 137.10 | 132.95 | 135.00 | 135.00 | -0.44% | 216,702 |
| Jan 9, 2026 | 135.05 | 137.20 | 133.25 | 135.60 | 135.60 | 2.03% | 191,433 |
| Jan 8, 2026 | 136.85 | 136.85 | 132.00 | 132.90 | 132.90 | -3.06% | 266,540 |
| Jan 7, 2026 | 134.20 | 137.65 | 132.70 | 137.10 | 137.10 | 2.05% | 281,302 |
| Jan 6, 2026 | 139.45 | 139.45 | 132.40 | 134.35 | 134.35 | -2.79% | 208,491 |
| Jan 5, 2026 | 132.90 | 139.45 | 131.50 | 138.20 | 138.20 | 4.14% | 536,730 |
| Jan 2, 2026 | 131.50 | 133.50 | 130.10 | 132.70 | 132.70 | 0.91% | 184,649 |
| Jan 1, 2026 | 133.60 | 135.60 | 131.00 | 131.50 | 131.50 | -1.46% | 87,799 |
| Dec 31, 2025 | 131.85 | 137.10 | 130.50 | 133.45 | 133.45 | 1.52% | 377,671 |
| Dec 30, 2025 | 128.00 | 132.35 | 126.25 | 131.45 | 131.45 | 2.62% | 280,616 |
| Dec 29, 2025 | 128.95 | 128.95 | 124.60 | 128.10 | 128.10 | -0.16% | 215,706 |
| Dec 26, 2025 | 127.70 | 131.35 | 126.15 | 128.30 | 128.30 | 0.98% | 482,600 |