Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 118.50
+4.00 (3.49%)
At close: Mar 30, 2026
BOM:544515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 113.15 | 123.10 | 111.50 | 118.50 | 118.50 | 3.49% | 1,315,902 |
| Mar 27, 2026 | 115.80 | 116.45 | 112.25 | 114.50 | 114.50 | 0.39% | 627,468 |
| Mar 25, 2026 | 116.30 | 116.30 | 113.00 | 114.05 | 114.05 | -0.09% | 250,411 |
| Mar 24, 2026 | 112.60 | 115.35 | 110.50 | 114.15 | 114.15 | 3.68% | 429,553 |
| Mar 23, 2026 | 111.30 | 113.25 | 109.60 | 110.10 | 110.10 | -3.42% | 11,967,660 |
| Mar 20, 2026 | 115.75 | 117.65 | 113.65 | 114.00 | 114.00 | 0.13% | 551,283 |
| Mar 19, 2026 | 118.05 | 120.35 | 113.10 | 113.85 | 113.85 | -6.06% | 1,640,609 |
| Mar 18, 2026 | 113.25 | 131.60 | 112.80 | 121.20 | 121.20 | 10.33% | 6,657,562 |
| Mar 17, 2026 | 112.15 | 114.90 | 107.30 | 109.85 | 109.85 | -3.09% | 45,424,600 |
| Mar 16, 2026 | 110.20 | 113.95 | 108.00 | 113.35 | 113.35 | 3.00% | 130,801 |
| Mar 13, 2026 | 114.15 | 114.15 | 109.55 | 110.05 | 110.05 | -3.51% | 104,601 |
| Mar 12, 2026 | 111.10 | 115.65 | 108.65 | 114.05 | 114.05 | 2.66% | 226,832 |
| Mar 11, 2026 | 110.15 | 111.90 | 109.40 | 111.10 | 111.10 | 1.23% | 121,093 |
| Mar 10, 2026 | 108.00 | 112.95 | 108.00 | 109.75 | 109.75 | 2.33% | 188,131 |
| 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 |