Urban Enviro Waste Management Limited (NSE:URBAN)
India · Delayed Price · Currency is INR 125.25
-8.05 (-6.04%)
At close: Mar 13, 2026
NSE:URBAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 127.00 | 128.55 | 123.00 | 125.25 | 125.25 | -6.04% | 17,600 |
| Mar 12, 2026 | 131.75 | 137.50 | 131.75 | 133.30 | 133.30 | -2.95% | 8,000 |
| Mar 11, 2026 | 136.10 | 138.00 | 135.00 | 137.35 | 137.35 | 3.54% | 12,800 |
| Mar 10, 2026 | 132.80 | 132.80 | 132.60 | 132.65 | 132.65 | 0.04% | 9,600 |
| Mar 9, 2026 | 133.00 | 135.00 | 129.00 | 132.60 | 132.60 | -1.81% | 11,200 |
| Mar 6, 2026 | 136.00 | 139.95 | 135.05 | 135.05 | 135.05 | 0.15% | 5,600 |
| Mar 5, 2026 | 129.05 | 136.00 | 129.05 | 134.85 | 134.85 | 4.86% | 17,600 |
| Mar 4, 2026 | 125.05 | 131.00 | 124.00 | 128.60 | 128.60 | 0.23% | 18,400 |
| Mar 2, 2026 | 135.05 | 137.90 | 126.00 | 128.30 | 128.30 | -8.36% | 30,400 |
| Feb 27, 2026 | 140.50 | 140.50 | 139.00 | 140.00 | 140.00 | - | 24,000 |
| Feb 26, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 0.32% | 4,800 |
| Feb 25, 2026 | 145.50 | 145.50 | 138.30 | 139.55 | 139.55 | -2.45% | 10,400 |
| Feb 24, 2026 | 148.00 | 148.00 | 143.00 | 143.05 | 143.05 | -3.34% | 31,200 |
| Feb 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 800 |
| Feb 20, 2026 | 147.50 | 148.00 | 147.00 | 148.00 | 148.00 | 0.68% | 8,000 |
| Feb 19, 2026 | 147.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 20,800 |
| Feb 18, 2026 | 145.15 | 147.00 | 145.15 | 147.00 | 147.00 | 1.38% | 8,000 |
| Feb 17, 2026 | 144.25 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 24,800 |
| Feb 16, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | -1.03% | 3,200 |
| Feb 13, 2026 | 147.00 | 147.70 | 144.10 | 145.50 | 145.50 | -1.62% | 5,600 |
| Feb 12, 2026 | 147.00 | 150.00 | 147.00 | 147.90 | 147.90 | 0.61% | 7,200 |
| Feb 11, 2026 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | -2.52% | 3,200 |
| Feb 10, 2026 | 144.00 | 151.00 | 144.00 | 150.80 | 150.80 | 6.35% | 8,800 |
| Feb 9, 2026 | 140.20 | 143.85 | 140.20 | 141.80 | 141.80 | 1.29% | 13,600 |
| Feb 6, 2026 | 139.50 | 141.00 | 139.50 | 140.00 | 140.00 | -0.71% | 4,000 |
| Feb 5, 2026 | 140.65 | 141.00 | 140.65 | 141.00 | 141.00 | -2.73% | 8,800 |
| Feb 4, 2026 | 140.10 | 145.00 | 140.00 | 144.95 | 144.95 | 4.36% | 8,000 |
| Feb 3, 2026 | 140.00 | 140.00 | 138.50 | 138.90 | 138.90 | 0.65% | 5,600 |
| Feb 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 800 |
| Feb 1, 2026 | 141.00 | 145.00 | 139.05 | 139.50 | 139.50 | 0.72% | 8,800 |
| Jan 30, 2026 | 138.00 | 138.50 | 138.00 | 138.50 | 138.50 | 0.36% | 5,600 |
| Jan 29, 2026 | 138.00 | 141.00 | 135.05 | 138.00 | 138.00 | - | 12,000 |
| Jan 28, 2026 | 134.30 | 139.00 | 134.30 | 138.00 | 138.00 | -1.15% | 8,800 |
| Jan 27, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1.16% | 2,400 |
| Jan 23, 2026 | 139.20 | 141.00 | 138.00 | 138.00 | 138.00 | -0.76% | 3,200 |
| Jan 22, 2026 | 142.90 | 142.90 | 138.20 | 139.05 | 139.05 | 0.36% | 5,600 |
| Jan 21, 2026 | 143.00 | 143.00 | 137.05 | 138.55 | 138.55 | 0.33% | 25,600 |
| Jan 20, 2026 | 138.00 | 138.50 | 138.00 | 138.10 | 138.10 | 0.07% | 13,600 |
| Jan 19, 2026 | 138.05 | 140.00 | 138.00 | 138.00 | 138.00 | -3.16% | 14,400 |
| Jan 16, 2026 | 144.85 | 144.85 | 140.00 | 142.50 | 142.50 | -1.62% | 10,400 |
| Jan 14, 2026 | 144.80 | 144.85 | 144.80 | 144.85 | 144.85 | 0.03% | 2,400 |
| Jan 13, 2026 | 155.00 | 155.00 | 144.80 | 144.80 | 144.80 | -0.82% | 3,200 |
| Jan 12, 2026 | 149.00 | 149.00 | 140.00 | 146.00 | 146.00 | -2.67% | 10,400 |
| Jan 9, 2026 | 151.00 | 152.65 | 150.00 | 150.00 | 150.00 | -0.66% | 38,400 |
| Jan 8, 2026 | 152.00 | 152.10 | 151.00 | 151.00 | 151.00 | -0.66% | 12,000 |
| Jan 7, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 4,000 |
| Jan 6, 2026 | 152.00 | 152.10 | 152.00 | 152.00 | 152.00 | - | 4,000 |
| Jan 5, 2026 | 152.45 | 152.45 | 152.00 | 152.00 | 152.00 | -0.30% | 4,800 |
| Jan 2, 2026 | 149.50 | 153.00 | 148.20 | 152.45 | 152.45 | 2.25% | 14,400 |
| Jan 1, 2026 | 148.10 | 150.00 | 148.10 | 149.10 | 149.10 | -1.52% | 8,000 |