Urban Company Limited (BOM:544515)
India · Delayed Price · Currency is INR 173.50
+13.85 (8.68%)
At close: Oct 6, 2026
BOM:544515 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 171.10 | 173.00 | 167.75 | 168.15 | 168.15 | -3.08% | 363,354 |
| Oct 6, 2026 | 159.80 | 174.50 | 159.80 | 173.50 | 173.50 | 8.68% | 1,160,697 |
| Oct 5, 2026 | 156.90 | 160.45 | 156.90 | 159.65 | 159.65 | 2.14% | 109,661 |
| Oct 1, 2026 | 156.60 | 158.75 | 151.45 | 156.30 | 156.30 | -0.67% | 184,742 |
| Sep 30, 2026 | 163.90 | 164.05 | 155.40 | 157.35 | 157.35 | -3.50% | 183,865 |
| Sep 29, 2026 | 161.00 | 164.75 | 158.55 | 163.05 | 163.05 | 1.15% | 246,616 |
| Sep 28, 2026 | 168.80 | 171.30 | 160.00 | 161.20 | 161.20 | -4.62% | 490,128 |
| Sep 25, 2026 | 171.90 | 171.90 | 167.40 | 169.00 | 169.00 | -1.29% | 145,635 |
| Sep 24, 2026 | 172.50 | 174.30 | 168.65 | 171.20 | 171.20 | -0.81% | 237,813 |
| Sep 23, 2026 | 174.00 | 177.55 | 172.00 | 172.60 | 172.60 | -0.95% | 371,095 |
| Sep 22, 2026 | 173.20 | 175.90 | 171.70 | 174.25 | 174.25 | 0.35% | 495,136 |
| Sep 21, 2026 | 168.25 | 174.45 | 166.60 | 173.65 | 173.65 | 2.60% | 575,783 |
| Sep 18, 2026 | 163.60 | 172.35 | 162.65 | 169.25 | 169.25 | 3.99% | 489,380 |
| Sep 17, 2026 | 164.50 | 166.15 | 160.60 | 162.75 | 162.75 | -1.57% | 307,950 |
| Sep 16, 2026 | 160.35 | 166.90 | 153.55 | 165.35 | 165.35 | 4.59% | 603,708 |
| Sep 15, 2026 | 166.50 | 167.15 | 157.50 | 158.10 | 158.10 | -5.30% | 510,495 |
| Sep 11, 2026 | 164.00 | 167.80 | 161.20 | 166.95 | 166.95 | 1.49% | 318,176 |
| Sep 10, 2026 | 171.70 | 172.90 | 163.65 | 164.50 | 164.50 | -4.11% | 322,467 |
| Sep 9, 2026 | 173.05 | 173.05 | 165.85 | 171.55 | 171.55 | 0.06% | 324,674 |
| Sep 8, 2026 | 175.65 | 176.40 | 169.55 | 171.45 | 171.45 | -2.64% | 771,480 |
| Sep 7, 2026 | 180.80 | 182.95 | 175.35 | 176.10 | 176.10 | -2.89% | 513,410 |
| Sep 4, 2026 | 176.35 | 183.65 | 176.35 | 181.35 | 181.35 | 2.08% | 689,754 |
| Sep 3, 2026 | 172.55 | 179.05 | 172.40 | 177.65 | 177.65 | 3.11% | 1,254,729 |
| Sep 2, 2026 | 167.60 | 173.80 | 165.75 | 172.30 | 172.30 | 2.77% | 511,723 |
| Sep 1, 2026 | 167.00 | 172.00 | 164.10 | 167.65 | 167.65 | 0.42% | 452,477 |
| Aug 31, 2026 | 168.20 | 174.50 | 165.45 | 166.95 | 166.95 | -0.92% | 956,417 |
| Aug 28, 2026 | 167.60 | 171.50 | 166.10 | 168.50 | 168.50 | 0.57% | 574,679 |
| Aug 27, 2026 | 162.10 | 170.80 | 162.10 | 167.55 | 167.55 | - | 499,578 |
| Aug 26, 2026 | 169.25 | 173.80 | 166.50 | 167.55 | 167.55 | -1.03% | 827,115 |
| Aug 25, 2026 | 169.45 | 171.45 | 167.10 | 169.30 | 169.30 | 0.47% | 763,148 |
| Aug 24, 2026 | 158.65 | 172.30 | 157.85 | 168.50 | 168.50 | 6.24% | 3,566,410 |
| Aug 21, 2026 | 151.20 | 160.00 | 151.00 | 158.60 | 158.60 | 8.97% | 3,485,550 |
| Aug 20, 2026 | 148.65 | 150.65 | 145.15 | 145.55 | 145.55 | -1.26% | 215,062 |
| Aug 19, 2026 | 143.50 | 148.30 | 143.50 | 147.40 | 147.40 | 1.80% | 290,038 |
| Aug 18, 2026 | 145.25 | 146.40 | 143.30 | 144.80 | 144.80 | 0.17% | 261,898 |
| Aug 17, 2026 | 146.20 | 146.20 | 142.75 | 144.55 | 144.55 | 0.14% | 249,393 |
| Aug 14, 2026 | 141.25 | 145.65 | 139.85 | 144.35 | 144.35 | 2.23% | 884,692 |
| Aug 13, 2026 | 143.55 | 146.00 | 137.10 | 141.20 | 141.20 | 1.62% | 21,381,297 |
| Aug 12, 2026 | 141.45 | 141.45 | 137.45 | 138.95 | 138.95 | -0.47% | 55,133 |
| Aug 11, 2026 | 139.75 | 140.70 | 137.45 | 139.60 | 139.60 | 0.18% | 284,823 |
| Aug 10, 2026 | 144.20 | 144.95 | 138.60 | 139.35 | 139.35 | -3.09% | 394,423 |
| Aug 7, 2026 | 142.60 | 145.25 | 141.70 | 143.80 | 143.80 | 0.81% | 105,236 |
| Aug 6, 2026 | 144.55 | 144.65 | 141.25 | 142.65 | 142.65 | 0.11% | 319,455 |
| Aug 5, 2026 | 142.15 | 148.85 | 141.55 | 142.50 | 142.50 | 0.32% | 829,092 |
| Aug 4, 2026 | 148.00 | 151.20 | 140.60 | 142.05 | 142.05 | -3.04% | 1,902,014 |
| Aug 3, 2026 | 134.00 | 152.20 | 133.95 | 146.50 | 146.50 | 13.26% | 6,280,524 |
| Jul 31, 2026 | 132.20 | 132.20 | 128.50 | 129.35 | 129.35 | -0.73% | 59,887 |
| Jul 30, 2026 | 131.95 | 131.95 | 129.75 | 130.30 | 130.30 | -0.65% | 63,733 |
| Jul 29, 2026 | 130.30 | 131.90 | 129.25 | 131.15 | 131.15 | 0.58% | 157,136 |
| Jul 28, 2026 | 130.25 | 132.95 | 129.80 | 130.40 | 130.40 | -0.11% | 83,999 |