Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 129.60
+1.75 (1.37%)
At close: Jan 22, 2026
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |