Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 129.70
-0.30 (-0.23%)
At close: Dec 5, 2025
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 130.25 | 132.50 | 127.00 | 129.70 | 129.70 | -0.23% | 299,612 |
| Dec 4, 2025 | 130.60 | 132.05 | 129.50 | 130.00 | 130.00 | -0.27% | 270,024 |
| Dec 3, 2025 | 136.20 | 136.20 | 129.90 | 130.35 | 130.35 | -3.55% | 173,761 |
| Dec 2, 2025 | 135.05 | 136.00 | 134.20 | 135.15 | 135.15 | 0.11% | 68,324 |
| Dec 1, 2025 | 136.70 | 136.75 | 134.70 | 135.00 | 135.00 | - | 114,873 |
| Nov 28, 2025 | 136.50 | 137.00 | 134.75 | 135.00 | 135.00 | -0.84% | 240,763 |
| Nov 27, 2025 | 139.20 | 140.50 | 135.90 | 136.15 | 136.15 | -1.48% | 261,679 |
| Nov 26, 2025 | 137.40 | 142.70 | 136.40 | 138.20 | 138.20 | 2.03% | 212,287 |
| Nov 25, 2025 | 144.30 | 144.30 | 134.70 | 135.45 | 135.45 | -1.49% | 228,570 |
| Nov 24, 2025 | 141.95 | 143.40 | 136.90 | 137.50 | 137.50 | -3.75% | 162,160 |
| Nov 21, 2025 | 142.80 | 144.00 | 141.10 | 142.85 | 142.85 | -0.83% | 122,800 |
| Nov 20, 2025 | 146.05 | 146.55 | 143.10 | 144.05 | 144.05 | -0.59% | 133,643 |
| Nov 19, 2025 | 148.15 | 148.15 | 143.40 | 144.90 | 144.90 | -2.16% | 223,416 |
| Nov 18, 2025 | 145.00 | 150.65 | 144.75 | 148.10 | 148.10 | 1.86% | 720,364 |
| Nov 17, 2025 | 141.70 | 147.00 | 139.40 | 145.40 | 145.40 | 3.41% | 308,560 |
| Nov 14, 2025 | 138.25 | 142.55 | 138.25 | 140.60 | 140.60 | -0.21% | 527,161 |
| Nov 13, 2025 | 142.90 | 144.05 | 139.60 | 140.90 | 140.90 | -1.33% | 439,750 |
| Nov 12, 2025 | 143.20 | 146.65 | 141.70 | 142.80 | 142.80 | -2.29% | 649,649 |
| Nov 11, 2025 | 133.70 | 148.15 | 133.70 | 146.15 | 146.15 | 9.76% | 1,671,296 |
| Nov 10, 2025 | 143.30 | 143.30 | 131.30 | 133.15 | 133.15 | -6.40% | 486,410 |
| Nov 7, 2025 | 142.40 | 143.25 | 139.55 | 142.25 | 142.25 | -0.77% | 268,374 |
| Nov 6, 2025 | 148.55 | 148.70 | 142.90 | 143.35 | 143.35 | -3.86% | 706,511 |
| Nov 4, 2025 | 151.50 | 152.00 | 148.30 | 149.10 | 149.10 | -1.75% | 194,209 |
| Nov 3, 2025 | 147.65 | 154.70 | 147.50 | 151.75 | 151.75 | -3.68% | 663,127 |
| Oct 31, 2025 | 154.75 | 159.25 | 152.45 | 157.55 | 157.55 | 1.84% | 746,414 |
| Oct 30, 2025 | 156.15 | 157.75 | 153.30 | 154.70 | 154.70 | -0.87% | 229,461 |
| Oct 29, 2025 | 149.05 | 157.85 | 149.05 | 156.05 | 156.05 | 3.04% | 203,565 |
| Oct 28, 2025 | 149.35 | 151.90 | 147.50 | 151.45 | 151.45 | 2.09% | 246,057 |
| Oct 27, 2025 | 148.15 | 153.95 | 146.25 | 148.35 | 148.35 | 0.85% | 615,544 |
| Oct 24, 2025 | 152.05 | 152.10 | 145.20 | 147.10 | 147.10 | -3.22% | 1,011,845 |
| Oct 23, 2025 | 157.30 | 157.40 | 151.25 | 152.00 | 152.00 | -3.71% | 768,390 |
| Oct 21, 2025 | 155.95 | 158.40 | 154.75 | 157.85 | 157.85 | 2.30% | 412,353 |
| Oct 20, 2025 | 154.60 | 155.95 | 150.60 | 154.30 | 154.30 | 0.85% | 705,888 |
| Oct 17, 2025 | 158.85 | 158.85 | 152.50 | 153.00 | 153.00 | -3.41% | 338,777 |
| Oct 16, 2025 | 165.20 | 165.35 | 156.20 | 158.40 | 158.40 | -3.77% | 1,056,450 |
| Oct 15, 2025 | 150.80 | 167.35 | 150.80 | 164.60 | 164.60 | 9.33% | 1,855,068 |
| Oct 14, 2025 | 156.05 | 157.50 | 149.50 | 150.55 | 150.55 | -3.40% | 1,044,974 |
| Oct 13, 2025 | 156.70 | 157.00 | 152.75 | 155.85 | 155.85 | -0.61% | 751,600 |
| Oct 10, 2025 | 161.20 | 162.55 | 156.20 | 156.80 | 156.80 | -2.34% | 421,231 |
| Oct 9, 2025 | 164.15 | 166.40 | 159.75 | 160.55 | 160.55 | -2.01% | 778,199 |
| Oct 8, 2025 | 169.25 | 169.65 | 162.15 | 163.85 | 163.85 | -3.19% | 313,114 |
| Oct 7, 2025 | 168.15 | 172.40 | 167.65 | 169.25 | 169.25 | 1.01% | 805,179 |
| Oct 6, 2025 | 174.85 | 175.50 | 166.65 | 167.55 | 167.55 | -4.01% | 801,868 |
| Oct 3, 2025 | 170.70 | 175.10 | 168.15 | 174.55 | 174.55 | 2.77% | 662,251 |
| Oct 1, 2025 | 167.15 | 171.75 | 166.10 | 169.85 | 169.85 | 1.40% | 1,076,404 |
| Sep 30, 2025 | 168.25 | 169.85 | 162.55 | 167.50 | 167.50 | -1.44% | 1,597,716 |
| Sep 29, 2025 | 174.35 | 174.80 | 168.35 | 169.95 | 169.95 | -0.87% | 926,307 |
| Sep 26, 2025 | 171.00 | 176.30 | 169.10 | 171.45 | 171.45 | 0.59% | 2,641,897 |
| Sep 25, 2025 | 176.40 | 178.35 | 169.90 | 170.45 | 170.45 | -2.88% | 2,635,900 |
| Sep 24, 2025 | 177.85 | 183.90 | 174.05 | 175.50 | 175.50 | -1.68% | 3,070,987 |