Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 160.55
-3.30 (-2.01%)
At close: Oct 9, 2025
Urban Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 185.95 | 185.95 | 175.00 | 178.50 | 178.50 | -4.75% | 4,921,937 |
| Sep 22, 2025 | 190.00 | 201.00 | 182.10 | 187.40 | 187.40 | 1.24% | 15,533,340 |
| Sep 19, 2025 | 170.25 | 187.30 | 167.50 | 185.10 | 185.10 | 8.82% | 10,807,500 |
| Sep 18, 2025 | 171.80 | 174.00 | 167.35 | 170.10 | 170.10 | 1.83% | 8,227,109 |