Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 131.50
-1.95 (-1.46%)
At close: Jan 1, 2026
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 125.00 | 128.25 | 124.65 | 127.05 | 127.05 | 1.84% | 203,773 |
| Dec 23, 2025 | 125.25 | 126.40 | 123.10 | 124.75 | 124.75 | -0.12% | 438,951 |
| Dec 22, 2025 | 128.20 | 129.50 | 124.40 | 124.90 | 124.90 | -1.34% | 466,289 |
| Dec 19, 2025 | 123.45 | 129.75 | 123.00 | 126.60 | 126.60 | 3.14% | 628,280 |
| Dec 18, 2025 | 123.45 | 124.00 | 121.65 | 122.75 | 122.75 | 0.12% | 289,294 |
| Dec 17, 2025 | 122.05 | 129.90 | 121.70 | 122.60 | 122.60 | 0.62% | 1,029,887 |
| Dec 16, 2025 | 124.25 | 127.80 | 121.00 | 121.85 | 121.85 | -1.14% | 567,700 |
| Dec 15, 2025 | 126.10 | 127.80 | 121.45 | 123.25 | 123.25 | -4.27% | 383,282 |
| Dec 12, 2025 | 127.40 | 130.55 | 125.95 | 128.75 | 128.75 | 1.86% | 148,386 |
| Dec 11, 2025 | 128.75 | 128.85 | 126.05 | 126.40 | 126.40 | -1.33% | 109,488 |
| Dec 10, 2025 | 129.85 | 132.30 | 127.60 | 128.10 | 128.10 | -1.08% | 276,599 |
| Dec 9, 2025 | 126.85 | 130.50 | 125.30 | 129.50 | 129.50 | 2.09% | 128,622 |
| Dec 8, 2025 | 129.85 | 131.45 | 125.50 | 126.85 | 126.85 | -2.20% | 128,551 |
| 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 |